Price Data Selection & Download
Indrayani Biotech Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2489 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review Indrayani Biotech price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹115.70
September 23, 2022
BSE Exchange
Share Price All Time Low
₹1.43
March 23, 2009
BSE Exchange
Highest Volume Trading Day
2,127,382
August 24, 2022 • ₹59.40
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
INDRANIB daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹10.29 | ₹10.45 | ₹9.61 | ₹10.24 | 65,603 |
| 2026-10-05 | ₹9.50 | ₹10.11 | ₹9.15 | ₹10.08 | 57,278 |
| 2026-10-01 | ₹10.34 | ₹10.34 | ₹9.63 | ₹9.63 | 41,465 |
| 2026-09-30 | ₹10.74 | ₹10.79 | ₹10.05 | ₹10.13 | 31,386 |
| 2026-09-29 | ₹10.80 | ₹10.99 | ₹10.20 | ₹10.36 | 76,766 |
| 2026-09-28 | ₹10.69 | ₹10.86 | ₹9.96 | ₹10.61 | 47,198 |
| 2026-09-25 | ₹10.36 | ₹10.36 | ₹10.36 | ₹10.36 | 48,390 |
| 2026-09-24 | ₹9.21 | ₹9.87 | ₹9.07 | ₹9.87 | 42,008 |
| 2026-09-23 | ₹9.35 | ₹9.43 | ₹9.00 | ₹9.40 | 19,942 |
| 2026-09-22 | ₹9.00 | ₹9.18 | ₹8.63 | ₹9.11 | 45,933 |
| 2026-09-21 | ₹9.30 | ₹9.36 | ₹8.90 | ₹8.95 | 115,147 |
| 2026-09-18 | ₹10.10 | ₹10.10 | ₹9.30 | ₹9.36 | 75,702 |
| 2026-09-17 | ₹10.70 | ₹10.78 | ₹9.70 | ₹9.78 | 120,365 |
| 2026-09-16 | ₹11.10 | ₹11.19 | ₹10.37 | ₹10.83 | 49,896 |
| 2026-09-15 | ₹11.00 | ₹11.29 | ₹10.00 | ₹10.91 | 191,704 |
| 2026-09-11 | ₹10.46 | ₹10.95 | ₹9.75 | ₹10.28 | 410,368 |
| 2026-09-10 | ₹9.12 | ₹9.74 | ₹9.12 | ₹9.74 | 317,879 |
| 2026-09-09 | ₹8.40 | ₹8.70 | ₹8.00 | ₹8.12 | 39,984 |
| 2026-09-08 | ₹8.43 | ₹8.75 | ₹8.15 | ₹8.38 | 40,768 |
| 2026-09-07 | ₹8.50 | ₹8.64 | ₹8.05 | ₹8.23 | 31,727 |
| 2026-09-04 | ₹8.98 | ₹8.98 | ₹8.02 | ₹8.30 | 21,905 |
| 2026-09-03 | ₹8.00 | ₹8.90 | ₹8.00 | ₹8.78 | 76,610 |
| 2026-09-02 | ₹7.83 | ₹8.83 | ₹7.56 | ₹8.26 | 61,429 |
| 2026-09-01 | ₹7.81 | ₹7.84 | ₹7.40 | ₹7.55 | 31,263 |
| 2026-08-31 | ₹7.94 | ₹7.94 | ₹7.52 | ₹7.81 | 18,668 |
| 2026-08-28 | ₹8.20 | ₹8.20 | ₹7.76 | ₹7.94 | 6,501 |
| 2026-08-27 | ₹7.94 | ₹8.14 | ₹7.75 | ₹7.98 | 12,957 |
| 2026-08-26 | ₹7.89 | ₹8.95 | ₹7.51 | ₹7.94 | 46,861 |
| 2026-08-25 | ₹7.80 | ₹7.95 | ₹7.50 | ₹7.64 | 14,022 |
| 2026-08-24 | ₹7.66 | ₹8.20 | ₹7.51 | ₹7.79 | 41,058 |
| 2026-08-21 | ₹7.65 | ₹7.90 | ₹7.65 | ₹7.80 | 25,975 |
| 2026-08-20 | ₹7.82 | ₹7.82 | ₹7.46 | ₹7.80 | 59,430 |
| 2026-08-19 | ₹7.42 | ₹7.57 | ₹7.10 | ₹7.50 | 67,767 |
| 2026-08-18 | ₹7.44 | ₹7.55 | ₹6.90 | ₹7.32 | 89,172 |
| 2026-08-17 | ₹7.99 | ₹8.37 | ₹7.01 | ₹7.16 | 137,780 |
| 2026-08-14 | ₹7.65 | ₹7.98 | ₹7.60 | ₹7.86 | 33,089 |
| 2026-08-13 | ₹7.61 | ₹7.75 | ₹7.42 | ₹7.50 | 21,609 |
| 2026-08-12 | ₹8.28 | ₹8.28 | ₹7.50 | ₹7.60 | 47,779 |
| 2026-08-11 | ₹8.57 | ₹8.80 | ₹7.56 | ₹7.89 | 68,460 |
| 2026-08-10 | ₹8.90 | ₹8.95 | ₹8.55 | ₹8.58 | 25,217 |
| 2026-08-07 | ₹8.60 | ₹8.85 | ₹8.33 | ₹8.72 | 153,568 |
| 2026-08-06 | ₹8.32 | ₹8.80 | ₹7.93 | ₹8.23 | 29,570 |
| 2026-08-05 | ₹7.84 | ₹8.33 | ₹7.45 | ₹8.23 | 151,297 |
| 2026-08-04 | ₹7.50 | ₹7.69 | ₹7.25 | ₹7.58 | 88,606 |
| 2026-08-03 | ₹7.18 | ₹7.59 | ₹7.18 | ₹7.47 | 19,717 |
| 2026-07-31 | ₹7.88 | ₹7.88 | ₹7.25 | ₹7.49 | 65,454 |
| 2026-07-30 | ₹8.00 | ₹8.00 | ₹7.22 | ₹7.86 | 19,402 |
| 2026-07-29 | ₹8.03 | ₹8.03 | ₹7.20 | ₹7.43 | 23,942 |
| 2026-07-28 | ₹7.74 | ₹8.00 | ₹7.59 | ₹7.63 | 22,843 |
| 2026-07-27 | ₹8.18 | ₹8.19 | ₹7.50 | ₹7.69 | 19,163 |
| 2026-07-24 | ₹8.00 | ₹8.10 | ₹7.80 | ₹8.02 | 10,385 |
| 2026-07-23 | ₹7.70 | ₹7.90 | ₹7.55 | ₹7.79 | 20,811 |
| 2026-07-22 | ₹7.86 | ₹7.86 | ₹7.40 | ₹7.55 | 23,997 |
| 2026-07-21 | ₹8.20 | ₹8.20 | ₹7.66 | ₹7.74 | 23,151 |
| 2026-07-20 | ₹7.93 | ₹8.71 | ₹7.81 | ₹7.84 | 33,156 |
| 2026-07-17 | ₹7.42 | ₹8.03 | ₹7.42 | ₹7.93 | 72,151 |
| 2026-07-16 | ₹7.65 | ₹7.65 | ₹7.42 | ₹7.65 | 54,882 |
| 2026-07-15 | ₹7.85 | ₹8.18 | ₹7.70 | ₹7.81 | 12,425 |
| 2026-07-14 | ₹8.05 | ₹8.15 | ₹7.56 | ₹8.10 | 22,547 |
| 2026-07-13 | ₹7.90 | ₹8.30 | ₹7.54 | ₹7.95 | 26,886 |
| 2026-07-10 | ₹8.05 | ₹8.06 | ₹7.76 | ₹7.93 | 41,109 |
| 2026-07-09 | ₹8.03 | ₹8.10 | ₹7.65 | ₹7.76 | 14,946 |
| 2026-07-08 | ₹8.19 | ₹8.20 | ₹7.95 | ₹8.04 | 39,895 |
| 2026-07-07 | ₹8.68 | ₹8.68 | ₹8.18 | ₹8.36 | 36,841 |
| 2026-07-06 | ₹8.70 | ₹8.70 | ₹8.16 | ₹8.49 | 16,894 |
| 2026-07-03 | ₹8.60 | ₹8.93 | ₹8.44 | ₹8.52 | 35,584 |
| 2026-07-02 | ₹8.78 | ₹9.12 | ₹8.51 | ₹8.88 | 21,478 |
| 2026-07-01 | ₹9.00 | ₹9.17 | ₹8.61 | ₹8.81 | 19,451 |
| 2026-06-30 | ₹9.05 | ₹9.30 | ₹8.85 | ₹9.00 | 31,008 |
| 2026-06-29 | ₹9.45 | ₹9.70 | ₹9.22 | ₹9.31 | 49,194 |
| 2026-06-25 | ₹10.00 | ₹10.00 | ₹9.63 | ₹9.70 | 14,675 |
| 2026-06-24 | ₹10.44 | ₹10.44 | ₹10.00 | ₹10.00 | 22,364 |
| 2026-06-23 | ₹10.90 | ₹10.90 | ₹10.05 | ₹10.20 | 63,232 |
| 2026-06-22 | ₹10.70 | ₹11.14 | ₹10.50 | ₹10.55 | 122,544 |
| 2026-06-19 | ₹11.00 | ₹11.40 | ₹10.55 | ₹10.61 | 51,916 |
| 2026-06-18 | ₹11.00 | ₹11.26 | ₹10.91 | ₹11.00 | 17,981 |
| 2026-06-17 | ₹11.00 | ₹11.19 | ₹10.91 | ₹11.08 | 9,832 |
| 2026-06-16 | ₹10.93 | ₹11.46 | ₹10.93 | ₹11.00 | 70,434 |
| 2026-06-15 | ₹11.24 | ₹11.40 | ₹10.70 | ₹10.93 | 22,525 |
| 2026-06-12 | ₹10.89 | ₹11.40 | ₹10.89 | ₹11.02 | 167,145 |
| 2026-06-11 | ₹10.90 | ₹11.40 | ₹10.90 | ₹11.00 | 222,810 |
| 2026-06-10 | ₹11.76 | ₹11.99 | ₹11.45 | ₹11.45 | 157,782 |
| 2026-06-09 | ₹12.39 | ₹12.39 | ₹11.32 | ₹11.73 | 278,951 |
| 2026-06-08 | ₹11.89 | ₹11.91 | ₹11.12 | ₹11.91 | 339,648 |
| 2026-06-05 | ₹11.31 | ₹11.83 | ₹11.31 | ₹11.35 | 425,488 |
| 2026-06-04 | ₹11.34 | ₹11.80 | ₹11.21 | ₹11.29 | 23,084 |
| 2026-06-03 | ₹11.59 | ₹12.06 | ₹11.05 | ₹11.46 | 175,129 |
| 2026-06-02 | ₹11.11 | ₹11.65 | ₹10.56 | ₹11.49 | 54,333 |
| 2026-06-01 | ₹11.10 | ₹11.10 | ₹10.66 | ₹11.10 | 37,878 |
| 2026-05-29 | ₹10.35 | ₹10.63 | ₹10.15 | ₹10.58 | 36,457 |
| 2026-05-27 | ₹10.34 | ₹10.35 | ₹10.25 | ₹10.30 | 69,175 |
| 2026-05-26 | ₹10.29 | ₹10.42 | ₹10.05 | ₹10.35 | 59,107 |
| 2026-05-25 | ₹10.65 | ₹10.65 | ₹10.20 | ₹10.21 | 74,470 |
| 2026-05-22 | ₹10.40 | ₹10.54 | ₹10.36 | ₹10.43 | 88,628 |
| 2026-05-21 | ₹10.38 | ₹10.68 | ₹10.38 | ₹10.42 | 40,179 |
| 2026-05-20 | ₹10.30 | ₹10.83 | ₹10.30 | ₹10.38 | 20,436 |
| 2026-05-19 | ₹10.52 | ₹10.87 | ₹10.52 | ₹10.69 | 45,584 |
| 2026-05-18 | ₹10.70 | ₹10.98 | ₹10.33 | ₹10.58 | 18,213 |
| 2026-05-15 | ₹10.40 | ₹10.90 | ₹10.32 | ₹10.62 | 19,248 |
| 2026-05-14 | ₹10.65 | ₹10.65 | ₹10.27 | ₹10.55 | 57,036 |
| 2026-05-13 | ₹10.43 | ₹10.80 | ₹10.31 | ₹10.66 | 267,584 |
| 2026-05-12 | ₹11.25 | ₹11.28 | ₹10.71 | ₹10.85 | 29,527 |
| 2026-05-11 | ₹11.55 | ₹11.61 | ₹11.06 | ₹11.21 | 108,620 |
| 2026-05-08 | ₹11.12 | ₹11.79 | ₹11.09 | ₹11.15 | 53,017 |
| 2026-05-07 | ₹11.65 | ₹11.75 | ₹11.25 | ₹11.48 | 45,619 |
| 2026-05-06 | ₹11.50 | ₹11.80 | ₹11.22 | ₹11.51 | 9,252 |
| 2026-05-05 | ₹11.22 | ₹11.68 | ₹11.22 | ₹11.50 | 35,169 |
| 2026-05-04 | ₹11.90 | ₹11.93 | ₹11.21 | ₹11.31 | 40,735 |
| 2026-04-30 | ₹11.50 | ₹11.98 | ₹11.40 | ₹11.70 | 20,176 |
| 2026-04-29 | ₹11.99 | ₹11.99 | ₹11.42 | ₹11.93 | 33,748 |
| 2026-04-28 | ₹12.44 | ₹12.44 | ₹11.61 | ₹11.97 | 87,400 |
| 2026-04-27 | ₹12.33 | ₹12.33 | ₹12.10 | ₹12.19 | 56,648 |
| 2026-04-24 | ₹12.06 | ₹12.40 | ₹11.61 | ₹11.98 | 71,145 |
| 2026-04-23 | ₹12.13 | ₹12.13 | ₹11.80 | ₹12.01 | 64,542 |
| 2026-04-22 | ₹12.63 | ₹12.63 | ₹11.90 | ₹12.13 | 28,496 |
| 2026-04-21 | ₹11.54 | ₹12.35 | ₹11.54 | ₹12.08 | 80,712 |
| 2026-04-20 | ₹12.37 | ₹12.37 | ₹12.00 | ₹12.08 | 160,640 |
| 2026-04-17 | ₹12.55 | ₹12.55 | ₹12.00 | ₹12.14 | 95,324 |
| 2026-04-16 | ₹12.44 | ₹12.44 | ₹11.92 | ₹12.01 | 151,144 |
| 2026-04-15 | ₹12.20 | ₹12.20 | ₹11.60 | ₹11.85 | 196,187 |
| 2026-04-13 | ₹12.19 | ₹12.19 | ₹11.26 | ₹11.57 | 128,786 |
| 2026-04-10 | ₹11.96 | ₹12.90 | ₹11.00 | ₹11.89 | 354,342 |
| 2026-04-09 | ₹10.40 | ₹11.30 | ₹10.20 | ₹10.89 | 197,683 |
| 2026-04-08 | ₹10.00 | ₹10.38 | ₹8.51 | ₹10.20 | 123,163 |
| 2026-04-07 | ₹8.59 | ₹9.72 | ₹8.45 | ₹9.58 | 271,942 |
| 2026-04-06 | ₹8.26 | ₹8.40 | ₹7.60 | ₹8.10 | 69,695 |
| 2026-04-02 | ₹7.91 | ₹8.48 | ₹7.75 | ₹8.26 | 42,235 |
| 2026-04-01 | ₹7.20 | ₹7.95 | ₹7.09 | ₹7.86 | 22,194 |
| 2026-03-30 | ₹7.14 | ₹8.20 | ₹6.87 | ₹7.23 | 176,712 |
| 2026-03-27 | ₹7.74 | ₹8.30 | ₹7.20 | ₹7.36 | 70,153 |
| 2026-03-25 | ₹8.26 | ₹8.26 | ₹7.47 | ₹7.57 | 47,439 |
| 2026-03-24 | ₹7.45 | ₹8.40 | ₹7.07 | ₹8.10 | 60,850 |
| 2026-03-23 | ₹7.97 | ₹7.97 | ₹7.12 | ₹7.45 | 74,343 |
| 2026-03-20 | ₹7.91 | ₹8.24 | ₹7.88 | ₹8.00 | 69,436 |
| 2026-03-19 | ₹7.01 | ₹8.24 | ₹6.10 | ₹7.79 | 292,353 |
| 2026-03-18 | ₹7.20 | ₹7.20 | ₹6.75 | ₹6.90 | 83,196 |
| 2026-03-17 | ₹7.01 | ₹7.23 | ₹6.82 | ₹7.03 | 80,969 |
| 2026-03-16 | ₹7.01 | ₹7.40 | ₹6.73 | ₹6.94 | 55,489 |
| 2026-03-13 | ₹7.20 | ₹7.97 | ₹6.80 | ₹6.99 | 100,155 |
| 2026-03-12 | ₹7.35 | ₹7.98 | ₹7.06 | ₹7.38 | 135,455 |
| 2026-03-11 | ₹8.37 | ₹8.37 | ₹7.36 | ₹7.47 | 374,006 |
| 2026-03-10 | ₹7.55 | ₹8.09 | ₹7.42 | ₹7.56 | 143,997 |
| 2026-03-09 | ₹7.70 | ₹9.19 | ₹7.06 | ₹7.41 | 310,007 |
| 2026-03-06 | ₹7.80 | ₹8.40 | ₹6.90 | ₹7.67 | 131,092 |
| 2026-03-05 | ₹7.38 | ₹7.93 | ₹7.20 | ₹7.87 | 126,372 |
| 2026-03-04 | ₹7.50 | ₹7.84 | ₹6.71 | ₹7.31 | 133,560 |
| 2026-03-02 | ₹8.00 | ₹8.44 | ₹7.54 | ₹7.86 | 126,001 |
| 2026-02-27 | ₹8.33 | ₹8.90 | ₹7.76 | ₹8.08 | 107,684 |
| 2026-02-26 | ₹8.46 | ₹8.46 | ₹7.73 | ₹8.17 | 95,081 |
| 2026-02-25 | ₹8.18 | ₹8.54 | ₹7.76 | ₹8.04 | 93,187 |
| 2026-02-24 | ₹8.10 | ₹8.69 | ₹8.10 | ₹8.16 | 68,631 |
| 2026-02-23 | ₹8.60 | ₹8.60 | ₹8.30 | ₹8.45 | 37,471 |
| 2026-02-20 | ₹8.50 | ₹8.73 | ₹8.22 | ₹8.51 | 174,925 |
| 2026-02-19 | ₹8.56 | ₹8.77 | ₹8.38 | ₹8.53 | 13,210 |
| 2026-02-18 | ₹8.88 | ₹8.88 | ₹8.38 | ₹8.54 | 19,245 |
| 2026-02-17 | ₹8.21 | ₹8.74 | ₹8.21 | ₹8.43 | 22,048 |
| 2026-02-16 | ₹8.95 | ₹8.95 | ₹8.10 | ₹8.38 | 22,883 |
| 2026-02-13 | ₹8.58 | ₹8.58 | ₹8.10 | ₹8.43 | 15,894 |
| 2026-02-12 | ₹8.75 | ₹8.99 | ₹8.40 | ₹8.50 | 56,077 |
| 2026-02-11 | ₹8.89 | ₹9.01 | ₹8.53 | ₹8.79 | 54,265 |
| 2026-02-10 | ₹8.80 | ₹8.99 | ₹8.65 | ₹8.84 | 32,057 |
| 2026-02-09 | ₹9.26 | ₹9.26 | ₹8.38 | ₹8.68 | 40,795 |
| 2026-02-06 | ₹8.54 | ₹8.79 | ₹8.09 | ₹8.22 | 33,524 |
| 2026-02-05 | ₹9.38 | ₹9.70 | ₹7.99 | ₹8.58 | 143,920 |
| 2026-02-04 | ₹9.45 | ₹9.45 | ₹9.01 | ₹9.36 | 22,439 |
| 2026-02-03 | ₹9.45 | ₹9.45 | ₹9.14 | ₹9.21 | 10,213 |
| 2026-02-02 | ₹9.50 | ₹9.50 | ₹8.50 | ₹9.14 | 36,981 |
| 2026-02-01 | ₹9.55 | ₹9.65 | ₹9.29 | ₹9.31 | 29,292 |
| 2026-01-30 | ₹9.87 | ₹9.87 | ₹9.51 | ₹9.58 | 59,426 |
| 2026-01-29 | ₹9.50 | ₹9.97 | ₹9.20 | ₹9.68 | 18,474 |
| 2026-01-28 | ₹9.30 | ₹10.45 | ₹9.05 | ₹9.47 | 47,171 |
| 2026-01-27 | ₹9.31 | ₹10.00 | ₹9.31 | ₹9.90 | 8,197 |
| 2026-01-23 | ₹10.17 | ₹10.47 | ₹9.71 | ₹10.19 | 8,475 |
| 2026-01-22 | ₹9.40 | ₹10.48 | ₹9.39 | ₹10.18 | 35,227 |
| 2026-01-21 | ₹8.75 | ₹9.40 | ₹8.60 | ₹9.22 | 30,763 |
| 2026-01-20 | ₹9.30 | ₹9.59 | ₹8.70 | ₹8.96 | 49,111 |
| 2026-01-19 | ₹9.85 | ₹9.85 | ₹8.56 | ₹9.17 | 48,049 |
| 2026-01-16 | ₹9.50 | ₹9.68 | ₹9.12 | ₹9.56 | 26,022 |
| 2026-01-14 | ₹9.42 | ₹9.75 | ₹9.35 | ₹9.42 | 61,366 |
| 2026-01-13 | ₹9.95 | ₹9.95 | ₹9.50 | ₹9.59 | 105,273 |
| 2026-01-12 | ₹10.36 | ₹10.67 | ₹9.50 | ₹9.70 | 87,994 |
| 2026-01-09 | ₹11.50 | ₹11.50 | ₹9.71 | ₹10.16 | 79,821 |
| 2026-01-08 | ₹11.20 | ₹11.90 | ₹11.04 | ₹11.52 | 150,512 |
| 2026-01-07 | ₹10.89 | ₹11.20 | ₹10.89 | ₹11.13 | 42,864 |
| 2026-01-06 | ₹11.00 | ₹11.25 | ₹10.85 | ₹10.89 | 67,320 |
| 2026-01-05 | ₹11.70 | ₹11.70 | ₹11.01 | ₹11.19 | 58,856 |
| 2026-01-02 | ₹11.50 | ₹11.99 | ₹11.06 | ₹11.36 | 76,035 |
| 2026-01-01 | ₹11.69 | ₹11.69 | ₹11.07 | ₹11.29 | 50,263 |
Indrayani Biotech Share Price Performance Analysis (Jan 2008 - Oct 2026)
INDRANIB price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.30%
₹11.29 → ₹10.24
Year to Date
Price Volatility
16.28%
Medium Volatility
Year to Date
Average Daily Volume
76,926
Year to Date Average
BSE Exchange
Indrayani Biotech Share Price History – Frequently Asked Questions
Common questions about INDRANIB historical data and records. For live price, key ratios and fundamentals, see INDRANIB share price.
What is the all-time high share price of Indrayani Biotech (INDRANIB)?
The all-time high share price of Indrayani Biotech was ₹115.7 recorded on September 23, 2022 on the BSE exchange.
What is the all-time low share price of Indrayani Biotech (INDRANIB)?
The all-time low share price of Indrayani Biotech was ₹1.43 recorded on March 23, 2009 on the BSE exchange.
How can I download INDRANIB historical share price data?
You can download Indrayani Biotech 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 INDRANIB shares?
The highest trading volume day for Indrayani Biotech was 2,127,382 shares traded on August 24, 2022 on the BSE exchange, with share price at ₹59.4.