INDOTHAI.NSINDOTHAI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $258.40 | $266.00 | $256.10 | $263.75 | 303,601 |
| 1/13/2026 | $254.90 | $262.25 | $250.60 | $259.20 | 1.19M |
| 1/12/2026 | $257.90 | $257.90 | $244.00 | $250.00 | 614,116 |
| 1/9/2026 | $245.00 | $255.50 | $236.40 | $252.75 | 912,369 |
| 1/8/2026 | $256.25 | $265.40 | $242.75 | $244.30 | 1.51M |
| 1/7/2026 | $253.90 | $258.75 | $245.75 | $252.80 | 471,633 |
| 1/6/2026 | $248.95 | $262.80 | $241.55 | $253.45 | 4.62M |
| 1/5/2026 | $254.25 | $271.20 | $254.25 | $254.25 | 4.40M |
| 1/2/2026 | $275.00 | $275.00 | $267.60 | $267.60 | 875,352 |
| 1/1/2026 | $281.65 | $292.30 | $281.65 | $281.65 | 241,014 |
| 12/31/2025 | $306.05 | $306.05 | $296.45 | $296.45 | 295,463 |
| 12/30/2025 | $335.00 | $336.60 | $312.05 | $312.05 | 334,910 |
| 12/29/2025 | $326.30 | $343.60 | $320.45 | $328.45 | 247,766 |
| 12/26/2025 | $337.00 | $340.00 | $327.50 | $328.15 | 231,045 |
| 12/24/2025 | $348.25 | $354.00 | $338.00 | $341.35 | 297,109 |
| 12/23/2025 | $345.90 | $354.50 | $340.00 | $348.05 | 80,017 |
| 12/22/2025 | $357.70 | $360.00 | $341.50 | $347.25 | 218,135 |
| 12/19/2025 | $357.10 | $371.95 | $352.00 | $359.45 | 126,153 |
| 12/18/2025 | $366.00 | $370.00 | $360.45 | $361.50 | 251,105 |
| 12/17/2025 | $386.80 | $389.40 | $379.40 | $379.40 | 224,198 |
| 12/16/2025 | $399.00 | $405.85 | $382.70 | $399.35 | 314,956 |
| 12/15/2025 | $362.60 | $386.55 | $362.55 | $386.55 | 123,866 |
| 12/12/2025 | $342.00 | $368.15 | $334.00 | $368.15 | 202,901 |
| 12/11/2025 | $361.50 | $371.65 | $349.95 | $350.65 | 144,402 |
| 12/10/2025 | $376.00 | $376.00 | $362.00 | $368.35 | 116,820 |
| 12/9/2025 | $380.00 | $380.00 | $364.35 | $375.10 | 206,601 |
| 12/8/2025 | $399.90 | $403.00 | $380.50 | $383.50 | 93,240 |
| 12/5/2025 | $412.40 | $417.95 | $399.00 | $400.50 | 108,571 |
| 12/4/2025 | $436.00 | $436.00 | $411.40 | $420.00 | 105,768 |
| 12/3/2025 | $420.00 | $439.90 | $420.00 | $429.70 | 108,105 |
| 12/2/2025 | $395.50 | $423.95 | $388.10 | $421.10 | 224,421 |
| 12/1/2025 | $424.75 | $426.90 | $403.55 | $404.15 | 299,082 |
| 11/30/2025 | $424.75 | $426.90 | $403.55 | $404.15 | 299,038 |
| 11/28/2025 | $440.00 | $440.00 | $419.10 | $424.75 | 313,230 |
| 11/27/2025 | $458.65 | $458.65 | $435.75 | $440.60 | 384,695 |
| 11/26/2025 | $458.50 | $464.90 | $456.00 | $458.65 | 417,731 |
| 11/25/2025 | $445.00 | $465.00 | $440.10 | $460.40 | 237,949 |
| 11/24/2025 | $440.00 | $458.45 | $430.10 | $456.10 | 394,627 |
| 11/21/2025 | $435.55 | $439.95 | $429.10 | $436.65 | 153,927 |
| 11/19/2025 | $466.35 | $466.35 | $427.70 | $436.85 | 901,062 |
| 11/18/2025 | $444.15 | $444.15 | $444.15 | $444.15 | 99,694 |
| 11/17/2025 | $423.00 | $423.00 | $415.00 | $423.00 | 114,358 |
| 11/14/2025 | $397.80 | $402.90 | $386.00 | $402.90 | 170,153 |
| 11/13/2025 | $366.00 | $383.75 | $365.25 | $383.75 | 243,750 |
| 11/12/2025 | $373.00 | $375.00 | $362.05 | $365.50 | 82,459 |
| 11/11/2025 | $359.05 | $376.00 | $350.10 | $372.85 | 246,311 |
| 11/10/2025 | $375.00 | $380.00 | $361.60 | $366.40 | 269,003 |
| 11/7/2025 | $382.00 | $387.00 | $372.00 | $380.60 | 194,069 |
| 11/6/2025 | $377.00 | $390.00 | $377.00 | $382.80 | 240,637 |
| 11/4/2025 | $380.10 | $394.45 | $372.00 | $382.75 | 136,301 |
| 11/3/2025 | $391.15 | $401.00 | $388.00 | $388.50 | 126,849 |
| 10/31/2025 | $385.00 | $405.40 | $380.00 | $401.80 | 357,409 |
| 10/30/2025 | $403.00 | $410.00 | $385.60 | $393.60 | 406,752 |
| 10/29/2025 | $390.00 | $404.10 | $386.80 | $403.40 | 767,955 |
| 10/28/2025 | $348.30 | $384.90 | $348.30 | $384.90 | 961,053 |
| 10/27/2025 | $366.60 | $366.60 | $366.60 | $366.60 | 11,112 |
| 10/24/2025 | $385.90 | $385.90 | $385.90 | $385.90 | 89,272 |
| 10/23/2025 | $412.15 | $416.15 | $406.20 | $406.20 | 1.02M |
| 10/21/2025 | $438.80 | $445.35 | $425.75 | $427.55 | 236,615 |
| 10/20/2025 | $435.00 | $454.50 | $430.80 | $443.20 | 693,626 |
| 10/17/2025 | $450.00 | $465.00 | $429.85 | $449.60 | 1.31M |
| 10/16/2025 | $444.00 | $452.45 | $409.40 | $452.45 | 1.35M |