Price Data Selection & Download
Indag Rubber Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4508 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore INDAG true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1145.00
April 15, 2015
BSE Exchange
Share Price All Time Low
₹16.05
March 16, 2009
BSE Exchange
Highest Volume Trading Day
472,693
June 28, 2024 • ₹252.50
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INDAG daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹91.60 | ₹91.99 | ₹86.00 | ₹86.57 | 11,131 |
| 2026-05-27 | ₹90.66 | ₹91.89 | ₹87.40 | ₹89.52 | 7,843 |
| 2026-05-26 | ₹92.95 | ₹92.95 | ₹89.24 | ₹89.75 | 41,352 |
| 2026-05-25 | ₹87.90 | ₹90.99 | ₹87.00 | ₹89.04 | 5,802 |
| 2026-05-22 | ₹86.26 | ₹87.00 | ₹85.72 | ₹86.24 | 4,248 |
| 2026-05-21 | ₹86.00 | ₹87.72 | ₹86.00 | ₹86.19 | 2,016 |
| 2026-05-20 | ₹85.67 | ₹86.99 | ₹85.60 | ₹86.94 | 1,945 |
| 2026-05-19 | ₹88.50 | ₹88.50 | ₹85.00 | ₹85.34 | 4,201 |
| 2026-05-18 | ₹86.16 | ₹87.99 | ₹83.00 | ₹84.96 | 7,102 |
| 2026-05-15 | ₹89.00 | ₹89.84 | ₹86.00 | ₹86.94 | 8,655 |
| 2026-05-14 | ₹90.00 | ₹91.79 | ₹87.50 | ₹88.15 | 11,214 |
| 2026-05-13 | ₹90.68 | ₹90.68 | ₹89.20 | ₹89.64 | 5,812 |
| 2026-05-12 | ₹92.00 | ₹92.00 | ₹90.00 | ₹90.23 | 3,849 |
| 2026-05-11 | ₹92.80 | ₹92.90 | ₹91.04 | ₹92.00 | 7,628 |
| 2026-05-08 | ₹92.46 | ₹92.77 | ₹91.05 | ₹91.96 | 6,009 |
| 2026-05-07 | ₹91.41 | ₹92.95 | ₹91.41 | ₹92.00 | 33,430 |
| 2026-05-06 | ₹93.49 | ₹93.50 | ₹91.80 | ₹91.99 | 27,678 |
| 2026-05-05 | ₹91.20 | ₹92.90 | ₹91.20 | ₹91.55 | 3,605 |
| 2026-05-04 | ₹94.80 | ₹94.80 | ₹91.52 | ₹91.65 | 10,254 |
| 2026-04-30 | ₹94.69 | ₹94.89 | ₹90.20 | ₹91.53 | 6,745 |
| 2026-04-29 | ₹93.82 | ₹94.90 | ₹93.50 | ₹93.63 | 4,567 |
| 2026-04-28 | ₹94.94 | ₹96.51 | ₹93.30 | ₹93.34 | 21,961 |
| 2026-04-27 | ₹93.15 | ₹97.89 | ₹93.15 | ₹94.64 | 33,090 |
| 2026-04-24 | ₹94.99 | ₹94.99 | ₹93.52 | ₹94.52 | 7,913 |
| 2026-04-23 | ₹94.00 | ₹95.00 | ₹93.20 | ₹94.59 | 3,722 |
| 2026-04-22 | ₹94.00 | ₹94.96 | ₹93.00 | ₹93.76 | 15,792 |
| 2026-04-21 | ₹94.20 | ₹95.18 | ₹94.00 | ₹94.23 | 13,524 |
| 2026-04-20 | ₹94.80 | ₹96.48 | ₹94.05 | ₹94.36 | 5,747 |
| 2026-04-17 | ₹96.87 | ₹96.87 | ₹92.20 | ₹94.82 | 12,299 |
| 2026-04-16 | ₹95.04 | ₹95.90 | ₹94.00 | ₹94.50 | 34,268 |
| 2026-04-15 | ₹94.00 | ₹98.96 | ₹94.00 | ₹94.47 | 26,744 |
| 2026-04-13 | ₹98.21 | ₹98.21 | ₹92.04 | ₹93.47 | 10,358 |
| 2026-04-10 | ₹99.00 | ₹99.85 | ₹97.60 | ₹98.21 | 1,479 |
| 2026-04-09 | ₹96.36 | ₹98.95 | ₹94.01 | ₹96.87 | 4,157 |
| 2026-04-08 | ₹91.05 | ₹98.85 | ₹91.05 | ₹96.36 | 4,716 |
| 2026-04-07 | ₹89.31 | ₹92.34 | ₹89.31 | ₹91.11 | 3,814 |
| 2026-04-06 | ₹93.84 | ₹93.84 | ₹90.25 | ₹90.61 | 10,574 |
| 2026-04-02 | ₹93.55 | ₹93.55 | ₹89.15 | ₹92.00 | 802 |
| 2026-04-01 | ₹95.00 | ₹95.00 | ₹87.32 | ₹93.57 | 5,276 |
| 2026-03-30 | ₹87.20 | ₹91.15 | ₹85.35 | ₹86.23 | 6,434 |
| 2026-03-27 | ₹89.83 | ₹93.49 | ₹85.00 | ₹92.07 | 39,690 |
| 2026-03-25 | ₹93.80 | ₹93.80 | ₹88.56 | ₹89.82 | 8,459 |
| 2026-03-24 | ₹94.95 | ₹94.95 | ₹86.10 | ₹86.47 | 18,024 |
| 2026-03-23 | ₹89.40 | ₹89.90 | ₹86.38 | ₹86.53 | 36,131 |
| 2026-03-20 | ₹102.75 | ₹102.75 | ₹84.60 | ₹90.39 | 66,813 |
| 2026-03-19 | ₹90.10 | ₹93.52 | ₹89.04 | ₹91.75 | 7,007 |
| 2026-03-18 | ₹91.00 | ₹95.00 | ₹88.67 | ₹90.52 | 9,198 |
| 2026-03-17 | ₹88.99 | ₹90.76 | ₹88.01 | ₹88.22 | 4,594 |
| 2026-03-16 | ₹94.00 | ₹94.00 | ₹87.00 | ₹88.84 | 17,995 |
| 2026-03-13 | ₹99.00 | ₹99.00 | ₹91.11 | ₹94.81 | 5,747 |
| 2026-03-12 | ₹92.55 | ₹100.00 | ₹90.20 | ₹97.79 | 11,721 |
| 2026-03-11 | ₹89.90 | ₹93.82 | ₹88.00 | ₹89.72 | 7,089 |
| 2026-03-10 | ₹95.38 | ₹95.38 | ₹88.00 | ₹89.90 | 8,066 |
| 2026-03-09 | ₹92.98 | ₹96.99 | ₹87.00 | ₹89.17 | 7,573 |
| 2026-03-06 | ₹97.00 | ₹98.45 | ₹91.11 | ₹93.41 | 11,059 |
| 2026-03-05 | ₹99.99 | ₹103.30 | ₹95.60 | ₹96.03 | 4,375 |
| 2026-03-04 | ₹91.50 | ₹97.78 | ₹90.00 | ₹95.80 | 5,010 |
| 2026-03-02 | ₹95.01 | ₹100.00 | ₹91.50 | ₹93.35 | 7,085 |
| 2026-02-27 | ₹98.05 | ₹101.35 | ₹98.05 | ₹98.35 | 2,218 |
| 2026-02-26 | ₹96.50 | ₹101.00 | ₹96.50 | ₹100.60 | 3,912 |
| 2026-02-25 | ₹96.00 | ₹101.45 | ₹95.00 | ₹96.35 | 3,280 |
| 2026-02-24 | ₹101.55 | ₹101.55 | ₹95.10 | ₹96.50 | 22,826 |
| 2026-02-23 | ₹103.75 | ₹104.75 | ₹101.00 | ₹101.55 | 2,541 |
| 2026-02-20 | ₹105.85 | ₹105.85 | ₹102.00 | ₹103.50 | 2,721 |
| 2026-02-19 | ₹105.65 | ₹106.85 | ₹104.00 | ₹104.20 | 5,828 |
| 2026-02-18 | ₹107.25 | ₹108.90 | ₹104.00 | ₹105.65 | 8,136 |
| 2026-02-17 | ₹107.75 | ₹108.95 | ₹107.05 | ₹107.25 | 884 |
| 2026-02-16 | ₹110.00 | ₹111.95 | ₹107.00 | ₹107.65 | 2,031 |
| 2026-02-13 | ₹119.05 | ₹119.05 | ₹108.85 | ₹110.05 | 6,324 |
| 2026-02-12 | ₹116.95 | ₹117.15 | ₹111.90 | ₹116.35 | 5,771 |
| 2026-02-11 | ₹113.50 | ₹118.00 | ₹112.25 | ₹117.15 | 3,076 |
| 2026-02-10 | ₹111.10 | ₹114.60 | ₹110.15 | ₹113.40 | 6,008 |
| 2026-02-09 | ₹108.80 | ₹113.85 | ₹106.55 | ₹113.60 | 6,212 |
| 2026-02-06 | ₹107.05 | ₹108.95 | ₹107.05 | ₹108.80 | 268 |
| 2026-02-05 | ₹108.80 | ₹110.85 | ₹106.00 | ₹106.55 | 2,977 |
| 2026-02-04 | ₹109.55 | ₹114.00 | ₹107.00 | ₹108.75 | 5,945 |
| 2026-02-03 | ₹115.00 | ₹115.00 | ₹104.65 | ₹109.55 | 2,346 |
| 2026-02-02 | ₹105.90 | ₹107.45 | ₹103.30 | ₹104.45 | 2,284 |
| 2026-02-01 | ₹104.80 | ₹109.90 | ₹104.80 | ₹108.05 | 3,099 |
| 2026-01-30 | ₹110.00 | ₹110.00 | ₹102.10 | ₹105.60 | 6,618 |
| 2026-01-29 | ₹109.00 | ₹109.75 | ₹105.90 | ₹108.20 | 4,506 |
| 2026-01-28 | ₹109.65 | ₹111.00 | ₹105.60 | ₹107.55 | 4,240 |
| 2026-01-27 | ₹113.00 | ₹118.70 | ₹106.00 | ₹108.25 | 8,030 |
| 2026-01-23 | ₹116.00 | ₹116.70 | ₹111.20 | ₹113.85 | 1,903 |
| 2026-01-22 | ₹115.95 | ₹117.95 | ₹114.05 | ₹116.10 | 2,992 |
| 2026-01-21 | ₹118.50 | ₹120.95 | ₹113.65 | ₹114.70 | 3,632 |
| 2026-01-20 | ₹118.15 | ₹122.25 | ₹117.00 | ₹119.00 | 2,959 |
| 2026-01-19 | ₹125.80 | ₹125.80 | ₹118.55 | ₹120.35 | 3,251 |
| 2026-01-16 | ₹118.45 | ₹125.00 | ₹118.00 | ₹120.90 | 2,687 |
| 2026-01-14 | ₹118.30 | ₹119.95 | ₹117.10 | ₹118.45 | 2,351 |
| 2026-01-13 | ₹119.00 | ₹122.60 | ₹118.00 | ₹118.20 | 2,312 |
| 2026-01-12 | ₹121.65 | ₹122.90 | ₹116.00 | ₹118.00 | 4,598 |
| 2026-01-09 | ₹121.00 | ₹128.30 | ₹121.00 | ₹121.65 | 2,337 |
| 2026-01-08 | ₹127.00 | ₹127.00 | ₹122.10 | ₹122.25 | 3,729 |
| 2026-01-07 | ₹123.45 | ₹128.85 | ₹122.30 | ₹125.20 | 12,401 |
| 2026-01-06 | ₹125.00 | ₹125.00 | ₹122.20 | ₹123.60 | 603 |
| 2026-01-05 | ₹124.80 | ₹124.80 | ₹121.50 | ₹123.75 | 9,371 |
| 2026-01-02 | ₹121.15 | ₹124.60 | ₹121.15 | ₹123.35 | 3,184 |
| 2026-01-01 | ₹126.45 | ₹126.45 | ₹122.20 | ₹122.40 | 852 |
Indag Rubber Share Price Performance Analysis (Jan 2008 - May 2026)
INDAG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-29.27%
₹122.40 → ₹86.57
Year to Date
Price Volatility
11.63%
Low Volatility
Year to Date
Average Daily Volume
9,037
Year to Date Average
BSE Exchange
Indag Rubber Share Price History – Frequently Asked Questions
Common questions about INDAG historical data and records. For live price, key ratios and fundamentals, see Indag Rubber screener.
What is the all-time high share price of Indag Rubber (INDAG)?
The all-time high share price of Indag Rubber was ₹1145.0 recorded on April 15, 2015 on the BSE exchange.
What is the all-time low share price of Indag Rubber (INDAG)?
The all-time low share price of Indag Rubber was ₹16.05 recorded on March 16, 2009 on the BSE exchange.
How can I download INDAG historical share price data?
You can download Indag Rubber 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 INDAG shares?
The highest trading volume day for Indag Rubber was 472,693 shares traded on June 28, 2024 on the BSE exchange, with share price at ₹252.5.