Price Data Selection & Download
Indo Rama Synthetics Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
258 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. Review INDORAMA earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹112.30
September 22, 2026
NSE Exchange
Share Price All Time Low
₹29.00
March 23, 2026
NSE Exchange
Highest Volume Trading Day
13,822,935
September 21, 2026 • ₹106.55
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
INDORAMA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹97.95 | ₹99.79 | ₹93.15 | ₹93.69 | 760,868 |
| 2026-10-01 | ₹98.00 | ₹101.64 | ₹91.55 | ₹95.81 | 1,609,228 |
| 2026-09-30 | ₹105.85 | ₹107.50 | ₹99.00 | ₹100.36 | 1,164,796 |
| 2026-09-29 | ₹101.55 | ₹104.45 | ₹94.80 | ₹103.44 | 1,899,725 |
| 2026-09-28 | ₹102.00 | ₹102.90 | ₹97.80 | ₹100.80 | 1,050,318 |
| 2026-09-25 | ₹103.58 | ₹103.63 | ₹97.19 | ₹99.36 | 827,174 |
| 2026-09-24 | ₹99.19 | ₹107.44 | ₹98.00 | ₹101.72 | 2,652,171 |
| 2026-09-23 | ₹104.29 | ₹105.54 | ₹97.62 | ₹100.00 | 1,969,705 |
| 2026-09-22 | ₹106.18 | ₹112.30 | ₹102.26 | ₹103.57 | 4,610,713 |
| 2026-09-21 | ₹91.50 | ₹109.26 | ₹91.09 | ₹106.55 | 13,822,935 |
| 2026-09-18 | ₹89.87 | ₹93.49 | ₹87.43 | ₹91.05 | 1,163,975 |
| 2026-09-17 | ₹85.46 | ₹91.40 | ₹84.50 | ₹89.19 | 1,774,157 |
| 2026-09-16 | ₹83.09 | ₹89.90 | ₹81.10 | ₹85.60 | 3,645,127 |
| 2026-09-15 | ₹90.00 | ₹96.50 | ₹81.56 | ₹82.81 | 4,750,924 |
| 2026-09-11 | ₹83.02 | ₹87.64 | ₹80.00 | ₹86.50 | 1,794,174 |
| 2026-09-10 | ₹85.68 | ₹90.00 | ₹81.75 | ₹82.93 | 3,197,552 |
| 2026-09-09 | ₹75.30 | ₹88.20 | ₹72.76 | ₹86.13 | 7,613,089 |
| 2026-09-08 | ₹74.25 | ₹76.00 | ₹70.72 | ₹74.98 | 1,050,466 |
| 2026-09-07 | ₹74.00 | ₹78.00 | ₹71.80 | ₹73.56 | 2,102,406 |
| 2026-09-04 | ₹69.79 | ₹74.25 | ₹69.55 | ₹72.96 | 1,609,101 |
| 2026-09-03 | ₹67.60 | ₹72.44 | ₹67.57 | ₹68.87 | 873,235 |
| 2026-09-02 | ₹69.99 | ₹69.99 | ₹65.50 | ₹66.77 | 435,143 |
| 2026-09-01 | ₹65.71 | ₹72.00 | ₹65.71 | ₹68.01 | 2,138,883 |
| 2026-08-31 | ₹65.85 | ₹69.00 | ₹63.17 | ₹65.92 | 1,880,656 |
| 2026-08-28 | ₹64.89 | ₹64.89 | ₹61.81 | ₹63.65 | 451,194 |
| 2026-08-27 | ₹61.56 | ₹64.98 | ₹61.21 | ₹63.87 | 532,500 |
| 2026-08-26 | ₹60.20 | ₹62.88 | ₹59.41 | ₹61.22 | 163,175 |
| 2026-08-25 | ₹62.61 | ₹62.76 | ₹59.89 | ₹60.53 | 148,993 |
| 2026-08-24 | ₹62.69 | ₹63.80 | ₹62.10 | ₹62.61 | 206,985 |
| 2026-08-21 | ₹61.76 | ₹65.82 | ₹61.01 | ₹62.69 | 871,640 |
| 2026-08-20 | ₹56.91 | ₹63.45 | ₹56.02 | ₹61.29 | 1,356,536 |
| 2026-08-19 | ₹56.81 | ₹56.99 | ₹55.36 | ₹56.29 | 70,893 |
| 2026-08-18 | ₹54.20 | ₹59.29 | ₹54.10 | ₹56.81 | 1,115,047 |
| 2026-08-17 | ₹56.09 | ₹56.37 | ₹54.32 | ₹54.76 | 98,507 |
| 2026-08-14 | ₹57.07 | ₹57.99 | ₹55.52 | ₹56.09 | 120,847 |
| 2026-08-13 | ₹58.10 | ₹58.85 | ₹56.52 | ₹57.07 | 131,374 |
| 2026-08-12 | ₹58.40 | ₹60.35 | ₹57.07 | ₹58.16 | 239,333 |
| 2026-08-11 | ₹56.56 | ₹59.30 | ₹56.10 | ₹58.05 | 232,275 |
| 2026-08-10 | ₹58.21 | ₹60.70 | ₹56.01 | ₹56.41 | 259,836 |
| 2026-08-07 | ₹60.00 | ₹62.04 | ₹59.10 | ₹59.45 | 124,739 |
| 2026-08-06 | ₹63.00 | ₹64.00 | ₹59.51 | ₹60.37 | 399,250 |
| 2026-08-05 | ₹64.47 | ₹65.41 | ₹62.10 | ₹62.84 | 305,295 |
| 2026-08-04 | ₹63.11 | ₹66.45 | ₹61.70 | ₹64.46 | 1,285,167 |
| 2026-08-03 | ₹56.55 | ₹64.85 | ₹56.55 | ₹63.49 | 2,539,412 |
| 2026-07-31 | ₹55.00 | ₹57.90 | ₹55.00 | ₹56.25 | 662,589 |
| 2026-07-30 | ₹50.50 | ₹56.64 | ₹50.50 | ₹55.02 | 1,548,451 |
| 2026-07-29 | ₹49.50 | ₹54.24 | ₹49.50 | ₹53.24 | 632,024 |
| 2026-07-28 | ₹49.62 | ₹50.03 | ₹49.01 | ₹49.42 | 86,995 |
| 2026-07-27 | ₹49.00 | ₹50.75 | ₹48.91 | ₹49.74 | 175,679 |
| 2026-07-24 | ₹47.00 | ₹49.00 | ₹46.20 | ₹48.43 | 139,569 |
| 2026-07-23 | ₹48.80 | ₹49.74 | ₹47.56 | ₹47.68 | 74,317 |
| 2026-07-22 | ₹49.93 | ₹50.11 | ₹48.40 | ₹48.67 | 57,293 |
| 2026-07-21 | ₹48.94 | ₹50.81 | ₹48.94 | ₹49.83 | 107,050 |
| 2026-07-20 | ₹50.56 | ₹51.71 | ₹49.00 | ₹49.21 | 98,003 |
| 2026-07-17 | ₹50.71 | ₹51.01 | ₹48.51 | ₹50.07 | 314,481 |
| 2026-07-16 | ₹52.07 | ₹52.07 | ₹50.10 | ₹51.14 | 223,705 |
| 2026-07-15 | ₹47.25 | ₹52.50 | ₹47.25 | ₹51.81 | 669,197 |
| 2026-07-14 | ₹49.27 | ₹49.35 | ₹46.20 | ₹47.15 | 87,296 |
| 2026-07-13 | ₹48.79 | ₹49.95 | ₹48.07 | ₹49.43 | 194,214 |
| 2026-07-10 | ₹46.28 | ₹49.35 | ₹46.28 | ₹48.07 | 232,596 |
| 2026-07-09 | ₹45.10 | ₹47.47 | ₹45.10 | ₹46.04 | 175,781 |
| 2026-07-08 | ₹48.06 | ₹48.37 | ₹45.21 | ₹45.56 | 193,447 |
| 2026-07-07 | ₹49.49 | ₹49.49 | ₹48.01 | ₹48.26 | 130,269 |
| 2026-07-06 | ₹50.43 | ₹52.49 | ₹49.00 | ₹49.55 | 562,143 |
| 2026-07-03 | ₹45.77 | ₹52.60 | ₹45.45 | ₹50.38 | 3,188,679 |
| 2026-07-02 | ₹45.35 | ₹45.95 | ₹45.03 | ₹45.72 | 37,889 |
| 2026-07-01 | ₹44.36 | ₹46.75 | ₹44.35 | ₹45.30 | 169,917 |
| 2026-06-30 | ₹44.92 | ₹44.92 | ₹44.10 | ₹44.32 | 42,393 |
| 2026-06-29 | ₹45.79 | ₹45.79 | ₹44.64 | ₹44.88 | 45,648 |
| 2026-06-25 | ₹46.38 | ₹46.38 | ₹45.12 | ₹45.63 | 95,475 |
| 2026-06-24 | ₹45.51 | ₹47.00 | ₹45.15 | ₹46.03 | 125,498 |
| 2026-06-23 | ₹46.40 | ₹46.79 | ₹44.85 | ₹45.12 | 76,624 |
| 2026-06-22 | ₹46.17 | ₹47.55 | ₹46.00 | ₹46.42 | 132,801 |
| 2026-06-19 | ₹46.58 | ₹46.90 | ₹45.70 | ₹46.17 | 90,313 |
| 2026-06-18 | ₹45.47 | ₹47.20 | ₹45.22 | ₹46.62 | 157,212 |
| 2026-06-17 | ₹46.00 | ₹46.23 | ₹44.80 | ₹45.20 | 208,314 |
| 2026-06-16 | ₹45.91 | ₹46.77 | ₹45.30 | ₹45.95 | 138,046 |
| 2026-06-15 | ₹46.60 | ₹47.74 | ₹45.65 | ₹45.91 | 208,945 |
| 2026-06-12 | ₹45.38 | ₹46.29 | ₹44.17 | ₹45.35 | 204,651 |
| 2026-06-11 | ₹45.68 | ₹45.99 | ₹44.12 | ₹44.27 | 65,415 |
| 2026-06-10 | ₹47.69 | ₹49.45 | ₹45.23 | ₹45.68 | 236,148 |
| 2026-06-09 | ₹44.50 | ₹49.52 | ₹44.50 | ₹46.96 | 535,236 |
| 2026-06-08 | ₹45.78 | ₹46.60 | ₹43.00 | ₹43.83 | 426,642 |
| 2026-06-05 | ₹45.00 | ₹46.00 | ₹44.67 | ₹45.78 | 292,407 |
| 2026-06-04 | ₹44.60 | ₹45.78 | ₹43.90 | ₹44.46 | 264,795 |
| 2026-06-03 | ₹44.00 | ₹44.84 | ₹42.40 | ₹43.78 | 211,867 |
| 2026-06-02 | ₹42.80 | ₹43.40 | ₹42.36 | ₹42.82 | 229,503 |
| 2026-06-01 | ₹41.25 | ₹44.47 | ₹41.25 | ₹42.83 | 640,103 |
| 2026-05-29 | ₹42.47 | ₹42.82 | ₹40.60 | ₹41.10 | 285,586 |
| 2026-05-27 | ₹47.70 | ₹49.80 | ₹40.85 | ₹41.98 | 2,406,607 |
| 2026-05-26 | ₹40.00 | ₹44.47 | ₹39.40 | ₹44.47 | 1,114,662 |
| 2026-05-25 | ₹36.03 | ₹37.71 | ₹36.03 | ₹37.06 | 60,329 |
| 2026-05-22 | ₹35.50 | ₹36.59 | ₹35.31 | ₹35.97 | 120,394 |
| 2026-05-21 | ₹36.45 | ₹36.45 | ₹34.50 | ₹35.34 | 110,696 |
| 2026-05-20 | ₹35.15 | ₹35.98 | ₹35.15 | ₹35.46 | 36,285 |
| 2026-05-19 | ₹35.28 | ₹36.29 | ₹34.21 | ₹35.31 | 55,353 |
| 2026-05-18 | ₹37.64 | ₹37.64 | ₹34.46 | ₹35.16 | 74,818 |
| 2026-05-15 | ₹36.74 | ₹37.35 | ₹35.90 | ₹36.07 | 62,409 |
| 2026-05-14 | ₹38.00 | ₹38.23 | ₹36.50 | ₹36.74 | 55,523 |
| 2026-05-13 | ₹38.98 | ₹38.98 | ₹37.41 | ₹37.53 | 34,318 |
| 2026-05-12 | ₹39.94 | ₹39.94 | ₹37.12 | ₹37.81 | 81,354 |
| 2026-05-11 | ₹38.51 | ₹39.80 | ₹38.07 | ₹39.27 | 93,403 |
| 2026-05-08 | ₹38.60 | ₹39.59 | ₹38.60 | ₹39.29 | 59,084 |
| 2026-05-07 | ₹39.33 | ₹39.78 | ₹38.50 | ₹39.40 | 62,469 |
| 2026-05-06 | ₹38.15 | ₹39.35 | ₹37.95 | ₹39.07 | 85,278 |
| 2026-05-05 | ₹38.28 | ₹38.74 | ₹37.75 | ₹37.98 | 38,417 |
| 2026-05-04 | ₹38.99 | ₹39.00 | ₹37.76 | ₹38.10 | 83,464 |
| 2026-04-30 | ₹38.65 | ₹38.65 | ₹37.94 | ₹38.36 | 47,964 |
| 2026-04-29 | ₹39.40 | ₹39.87 | ₹37.79 | ₹38.13 | 164,612 |
| 2026-04-28 | ₹39.70 | ₹39.70 | ₹38.81 | ₹39.23 | 84,619 |
| 2026-04-27 | ₹38.90 | ₹40.58 | ₹38.35 | ₹39.60 | 262,920 |
| 2026-04-24 | ₹37.80 | ₹39.13 | ₹37.56 | ₹38.11 | 70,414 |
| 2026-04-23 | ₹38.00 | ₹38.20 | ₹37.60 | ₹37.74 | 89,870 |
| 2026-04-22 | ₹38.47 | ₹38.47 | ₹37.72 | ₹37.99 | 110,294 |
| 2026-04-21 | ₹38.25 | ₹38.37 | ₹37.70 | ₹37.81 | 96,183 |
| 2026-04-20 | ₹39.68 | ₹40.92 | ₹38.25 | ₹38.45 | 94,958 |
| 2026-04-17 | ₹39.49 | ₹39.97 | ₹39.10 | ₹39.69 | 90,864 |
| 2026-04-16 | ₹39.60 | ₹40.65 | ₹38.85 | ₹39.21 | 215,381 |
| 2026-04-15 | ₹37.51 | ₹39.45 | ₹37.51 | ₹39.16 | 206,330 |
| 2026-04-13 | ₹34.80 | ₹37.54 | ₹33.96 | ₹37.10 | 208,775 |
| 2026-04-10 | ₹35.05 | ₹36.40 | ₹35.05 | ₹35.58 | 99,388 |
| 2026-04-09 | ₹35.70 | ₹35.79 | ₹34.58 | ₹34.97 | 60,035 |
| 2026-04-08 | ₹35.00 | ₹35.70 | ₹34.26 | ₹35.13 | 138,908 |
| 2026-04-07 | ₹33.36 | ₹34.49 | ₹32.84 | ₹33.94 | 62,919 |
| 2026-04-06 | ₹33.13 | ₹33.90 | ₹32.35 | ₹33.52 | 54,763 |
| 2026-04-02 | ₹32.64 | ₹32.91 | ₹31.60 | ₹32.56 | 89,640 |
| 2026-04-01 | ₹30.26 | ₹32.98 | ₹30.26 | ₹32.63 | 105,095 |
| 2026-03-30 | ₹32.00 | ₹32.01 | ₹30.00 | ₹30.09 | 163,487 |
| 2026-03-27 | ₹32.75 | ₹33.30 | ₹30.51 | ₹31.03 | 690,741 |
| 2026-03-25 | ₹31.70 | ₹33.80 | ₹30.90 | ₹32.58 | 264,409 |
| 2026-03-24 | ₹32.85 | ₹32.85 | ₹30.31 | ₹31.40 | 272,631 |
| 2026-03-23 | ₹31.35 | ₹31.81 | ₹29.00 | ₹31.52 | 985,786 |
| 2026-03-20 | ₹32.70 | ₹32.70 | ₹30.90 | ₹31.35 | 274,486 |
| 2026-03-19 | ₹33.00 | ₹33.00 | ₹31.20 | ₹31.33 | 185,288 |
| 2026-03-18 | ₹32.00 | ₹33.35 | ₹31.81 | ₹32.97 | 229,451 |
| 2026-03-17 | ₹32.20 | ₹32.48 | ₹30.91 | ₹31.95 | 386,197 |
| 2026-03-16 | ₹32.97 | ₹33.30 | ₹30.30 | ₹31.95 | 385,830 |
| 2026-03-13 | ₹35.50 | ₹35.50 | ₹31.75 | ₹32.67 | 259,847 |
| 2026-03-12 | ₹34.32 | ₹35.65 | ₹34.15 | ₹35.25 | 69,764 |
| 2026-03-11 | ₹34.18 | ₹35.05 | ₹34.00 | ₹34.81 | 63,081 |
| 2026-03-10 | ₹34.20 | ₹34.43 | ₹33.60 | ₹34.10 | 77,434 |
| 2026-03-09 | ₹33.05 | ₹34.45 | ₹31.00 | ₹33.90 | 171,041 |
| 2026-03-06 | ₹34.48 | ₹35.42 | ₹33.10 | ₹33.89 | 264,188 |
| 2026-03-05 | ₹34.07 | ₹34.79 | ₹33.50 | ₹34.54 | 62,493 |
| 2026-03-04 | ₹33.16 | ₹34.14 | ₹33.16 | ₹33.75 | 94,013 |
| 2026-03-02 | ₹34.76 | ₹35.31 | ₹33.91 | ₹34.64 | 142,114 |
| 2026-02-27 | ₹35.26 | ₹36.10 | ₹34.97 | ₹35.43 | 82,377 |
| 2026-02-26 | ₹35.26 | ₹36.68 | ₹35.20 | ₹35.86 | 199,927 |
| 2026-02-25 | ₹36.20 | ₹36.49 | ₹35.53 | ₹35.86 | 93,444 |
| 2026-02-24 | ₹36.15 | ₹36.90 | ₹35.79 | ₹36.12 | 71,342 |
| 2026-02-23 | ₹36.86 | ₹37.44 | ₹36.05 | ₹36.48 | 95,897 |
| 2026-02-20 | ₹36.59 | ₹37.12 | ₹36.11 | ₹36.88 | 62,769 |
| 2026-02-19 | ₹37.60 | ₹37.89 | ₹36.36 | ₹36.59 | 49,241 |
| 2026-02-18 | ₹37.41 | ₹38.22 | ₹37.41 | ₹37.56 | 53,472 |
| 2026-02-17 | ₹36.55 | ₹38.38 | ₹36.55 | ₹37.59 | 103,494 |
| 2026-02-16 | ₹38.96 | ₹38.97 | ₹36.30 | ₹36.95 | 215,609 |
| 2026-02-13 | ₹37.51 | ₹39.70 | ₹36.70 | ₹38.54 | 574,638 |
| 2026-02-12 | ₹39.50 | ₹40.11 | ₹36.75 | ₹37.60 | 300,185 |
| 2026-02-11 | ₹40.50 | ₹40.71 | ₹39.61 | ₹39.91 | 98,267 |
| 2026-02-10 | ₹43.50 | ₹43.50 | ₹39.55 | ₹40.24 | 423,712 |
| 2026-02-09 | ₹42.00 | ₹43.25 | ₹41.42 | ₹42.98 | 83,283 |
| 2026-02-06 | ₹41.01 | ₹41.97 | ₹40.46 | ₹41.26 | 36,645 |
| 2026-02-05 | ₹42.00 | ₹43.00 | ₹41.06 | ₹41.46 | 57,635 |
| 2026-02-04 | ₹42.00 | ₹43.83 | ₹41.83 | ₹42.82 | 132,378 |
| 2026-02-03 | ₹42.00 | ₹44.00 | ₹41.12 | ₹41.96 | 169,812 |
| 2026-02-02 | ₹39.45 | ₹40.40 | ₹37.85 | ₹40.15 | 123,599 |
| 2026-02-01 | ₹41.52 | ₹42.90 | ₹38.61 | ₹39.45 | 274,199 |
| 2026-01-30 | ₹43.60 | ₹44.97 | ₹43.04 | ₹43.56 | 122,647 |
| 2026-01-29 | ₹45.00 | ₹45.78 | ₹42.71 | ₹43.59 | 81,453 |
| 2026-01-28 | ₹42.03 | ₹45.00 | ₹42.03 | ₹44.57 | 81,634 |
| 2026-01-27 | ₹42.99 | ₹42.99 | ₹40.45 | ₹42.41 | 89,026 |
| 2026-01-23 | ₹41.08 | ₹42.00 | ₹40.65 | ₹41.12 | 88,618 |
| 2026-01-22 | ₹39.50 | ₹41.00 | ₹39.34 | ₹40.88 | 84,670 |
| 2026-01-21 | ₹38.95 | ₹40.50 | ₹37.56 | ₹38.84 | 190,668 |
| 2026-01-20 | ₹42.35 | ₹42.35 | ₹37.56 | ₹38.80 | 193,824 |
| 2026-01-19 | ₹42.70 | ₹42.70 | ₹41.21 | ₹41.52 | 63,711 |
| 2026-01-16 | ₹43.46 | ₹43.76 | ₹41.50 | ₹42.73 | 64,441 |
| 2026-01-14 | ₹43.85 | ₹44.94 | ₹43.20 | ₹43.46 | 72,463 |
| 2026-01-13 | ₹44.10 | ₹45.25 | ₹42.56 | ₹43.63 | 583,476 |
| 2026-01-12 | ₹44.95 | ₹44.95 | ₹42.37 | ₹44.02 | 75,759 |
| 2026-01-09 | ₹45.27 | ₹45.99 | ₹43.51 | ₹44.47 | 152,102 |
| 2026-01-08 | ₹46.55 | ₹47.75 | ₹45.05 | ₹45.27 | 454,909 |
| 2026-01-07 | ₹47.67 | ₹47.67 | ₹46.33 | ₹46.55 | 90,538 |
| 2026-01-06 | ₹47.54 | ₹47.80 | ₹46.50 | ₹46.65 | 160,824 |
| 2026-01-05 | ₹48.90 | ₹49.75 | ₹46.95 | ₹47.56 | 116,864 |
| 2026-01-02 | ₹48.99 | ₹48.99 | ₹47.42 | ₹48.11 | 70,061 |
| 2026-01-01 | ₹48.03 | ₹48.94 | ₹47.50 | ₹48.00 | 45,377 |
Indo Rama Synthetics Share Price Performance Analysis (Sep 2025 - Oct 2026)
INDORAMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+95.19%
₹48.00 → ₹93.69
Year to Date
Price Volatility
35.42%
High Volatility
Year to Date
Average Daily Volume
576,154
Year to Date Average
NSE Exchange
Indo Rama Synthetics Share Price History – Frequently Asked Questions
Common questions about INDORAMA historical data and records.
What is the all-time high share price of Indo Rama Synthetics (INDORAMA)?
The all-time high share price of Indo Rama Synthetics was ₹112.3 recorded on September 22, 2026 on the NSE exchange.
What is the all-time low share price of Indo Rama Synthetics (INDORAMA)?
The all-time low share price of Indo Rama Synthetics was ₹29.0 recorded on March 23, 2026 on the NSE exchange.
How can I download INDORAMA historical share price data?
You can download Indo Rama Synthetics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDORAMA shares?
The highest trading volume day for Indo Rama Synthetics was 13,822,935 shares traded on September 21, 2026 on the NSE exchange, with share price at ₹106.55.