INDOCO.NSINDOCO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $212.40 | $217.73 | $212.40 | $216.22 | 14,945 |
| 1/12/2026 | $215.00 | $220.94 | $214.29 | $215.18 | 29,420 |
| 1/9/2026 | $219.30 | $223.05 | $217.25 | $217.74 | 35,301 |
| 1/8/2026 | $223.00 | $225.60 | $221.05 | $221.52 | 22,462 |
| 1/7/2026 | $226.50 | $230.00 | $224.40 | $225.02 | 35,704 |
| 1/6/2026 | $225.00 | $230.00 | $224.04 | $229.03 | 23,258 |
| 1/5/2026 | $227.00 | $229.90 | $226.20 | $227.61 | 21,946 |
| 1/2/2026 | $230.55 | $231.40 | $224.75 | $226.65 | 50,153 |
| 1/1/2026 | $235.60 | $235.60 | $227.80 | $229.47 | 24,632 |
| 12/31/2025 | $229.45 | $235.50 | $228.85 | $234.60 | 25,648 |
| 12/30/2025 | $225.85 | $232.30 | $222.00 | $230.60 | 30,130 |
| 12/29/2025 | $226.00 | $226.95 | $224.15 | $225.90 | 23,592 |
| 12/26/2025 | $234.50 | $234.60 | $225.50 | $225.95 | 52,219 |
| 12/24/2025 | $237.10 | $238.70 | $232.95 | $234.65 | 30,592 |
| 12/23/2025 | $238.15 | $239.90 | $236.70 | $236.85 | 22,752 |
| 12/22/2025 | $240.80 | $242.75 | $236.50 | $237.55 | 14,209 |
| 12/19/2025 | $238.05 | $240.60 | $236.95 | $239.60 | 39,369 |
| 12/18/2025 | $240.20 | $240.35 | $236.40 | $237.80 | 18,408 |
| 12/17/2025 | $245.10 | $246.00 | $238.95 | $240.55 | 10,541 |
| 12/16/2025 | $245.90 | $247.40 | $243.95 | $244.85 | 12,972 |
| 12/15/2025 | $242.55 | $250.00 | $239.85 | $247.40 | 25,457 |
| 12/12/2025 | $245.00 | $250.85 | $238.95 | $242.55 | 103,172 |
| 12/11/2025 | $237.15 | $240.00 | $236.60 | $239.45 | 12,688 |
| 12/10/2025 | $240.60 | $243.40 | $235.80 | $236.90 | 33,263 |
| 12/9/2025 | $251.50 | $252.00 | $237.85 | $239.50 | 128,493 |
| 12/8/2025 | $251.70 | $254.00 | $250.30 | $252.50 | 51,089 |
| 12/5/2025 | $252.25 | $253.20 | $251.45 | $251.70 | 16,545 |
| 12/4/2025 | $255.00 | $256.25 | $251.60 | $252.25 | 21,862 |
| 12/3/2025 | $261.65 | $261.65 | $253.95 | $255.40 | 22,578 |
| 12/2/2025 | $256.70 | $262.50 | $253.70 | $261.65 | 21,285 |
| 12/1/2025 | $257.70 | $261.65 | $255.20 | $257.85 | 19,846 |
| 11/28/2025 | $257.95 | $259.80 | $254.00 | $256.15 | 38,944 |
| 11/27/2025 | $260.10 | $261.00 | $256.55 | $257.95 | 18,262 |
| 11/26/2025 | $250.10 | $262.80 | $250.10 | $261.30 | 38,575 |
| 11/25/2025 | $251.75 | $256.15 | $251.75 | $254.95 | 12,334 |
| 11/24/2025 | $255.40 | $255.40 | $251.70 | $252.80 | 22,929 |
| 11/21/2025 | $252.10 | $261.90 | $251.70 | $257.25 | 60,235 |
| 11/19/2025 | $268.05 | $268.50 | $258.10 | $260.30 | 34,135 |
| 11/18/2025 | $260.05 | $270.35 | $257.00 | $268.05 | 86,097 |
| 11/17/2025 | $263.15 | $265.25 | $259.00 | $260.05 | 26,561 |
| 11/14/2025 | $267.25 | $267.35 | $261.80 | $262.90 | 23,032 |
| 11/13/2025 | $269.00 | $271.40 | $266.35 | $267.25 | 31,721 |
| 11/12/2025 | $268.60 | $271.35 | $266.40 | $268.05 | 22,688 |
| 11/11/2025 | $266.60 | $272.00 | $261.70 | $269.25 | 51,812 |
| 11/10/2025 | $261.60 | $268.00 | $257.35 | $265.55 | 44,422 |
| 11/7/2025 | $265.00 | $269.50 | $259.00 | $260.95 | 85,159 |
| 11/6/2025 | $271.20 | $288.00 | $261.95 | $264.45 | 480,619 |
| 11/4/2025 | $275.90 | $277.50 | $270.10 | $270.95 | 38,072 |
| 11/3/2025 | $282.00 | $282.60 | $270.70 | $274.85 | 83,802 |
| 11/2/2025 | $282.00 | $282.60 | $270.70 | $274.85 | 83,787 |
| 10/31/2025 | $280.95 | $281.00 | $277.00 | $279.15 | 20,042 |
| 10/30/2025 | $277.90 | $282.60 | $274.00 | $280.55 | 22,991 |
| 10/29/2025 | $274.30 | $278.50 | $270.95 | $275.25 | 36,342 |
| 10/28/2025 | $277.50 | $278.85 | $270.70 | $273.20 | 46,234 |
| 10/27/2025 | $282.00 | $285.30 | $275.10 | $276.80 | 63,283 |
| 10/24/2025 | $282.20 | $287.90 | $281.10 | $281.35 | 77,982 |
| 10/23/2025 | $289.80 | $291.00 | $281.10 | $282.20 | 66,219 |
| 10/21/2025 | $286.20 | $289.80 | $285.80 | $287.80 | 4,834 |
| 10/20/2025 | $286.95 | $289.20 | $283.80 | $286.80 | 20,888 |
| 10/17/2025 | $291.20 | $293.25 | $283.10 | $285.20 | 49,142 |
| 10/16/2025 | $289.00 | $301.95 | $287.95 | $292.10 | 128,410 |
| 10/15/2025 | $292.90 | $295.20 | $285.25 | $286.05 | 100,610 |