Price Data Selection & Download
Indian Toners & Developers Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
4424 daily OHLCV records on BSE from Jan. 2008 to April 2026. See INDTONER book value comparison to compare market price against book value per share.
Share Price All Time High
₹417.95
February 08, 2024
BSE Exchange
Share Price All Time Low
₹6.70
March 30, 2009
BSE Exchange
Highest Volume Trading Day
394,895
February 14, 2020 • ₹88.80
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
INDTONER daily open, high, low, close and volume (OHLCV) on BSE — 70 records.
Total Records
70
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹240.00 | ₹242.90 | ₹237.00 | ₹240.50 | 1,048 |
| 2026-04-15 | ₹238.05 | ₹241.70 | ₹238.05 | ₹240.40 | 1,752 |
| 2026-04-13 | ₹237.90 | ₹239.95 | ₹235.05 | ₹238.00 | 260 |
| 2026-04-10 | ₹243.10 | ₹243.10 | ₹228.05 | ₹241.95 | 596 |
| 2026-04-09 | ₹244.80 | ₹244.80 | ₹237.15 | ₹241.70 | 702 |
| 2026-04-08 | ₹243.95 | ₹243.95 | ₹237.15 | ₹241.95 | 900 |
| 2026-04-07 | ₹233.50 | ₹241.95 | ₹231.00 | ₹234.55 | 902 |
| 2026-04-06 | ₹240.95 | ₹240.95 | ₹224.50 | ₹232.35 | 1,719 |
| 2026-04-02 | ₹225.55 | ₹252.00 | ₹225.55 | ₹235.10 | 1,163 |
| 2026-04-01 | ₹222.00 | ₹238.95 | ₹222.00 | ₹230.15 | 493 |
| 2026-03-30 | ₹229.45 | ₹229.45 | ₹215.40 | ₹219.00 | 4,120 |
| 2026-03-27 | ₹234.85 | ₹234.85 | ₹227.00 | ₹228.00 | 3,683 |
| 2026-03-25 | ₹232.00 | ₹234.40 | ₹227.10 | ₹231.35 | 3,915 |
| 2026-03-24 | ₹228.05 | ₹233.15 | ₹227.00 | ₹228.65 | 3,152 |
| 2026-03-23 | ₹233.10 | ₹241.00 | ₹227.95 | ₹228.00 | 579 |
| 2026-03-20 | ₹240.00 | ₹243.85 | ₹235.30 | ₹237.65 | 424 |
| 2026-03-19 | ₹243.65 | ₹243.65 | ₹240.00 | ₹241.25 | 210 |
| 2026-03-18 | ₹232.25 | ₹247.75 | ₹232.00 | ₹244.35 | 10,875 |
| 2026-03-17 | ₹238.85 | ₹238.85 | ₹225.60 | ₹229.70 | 5,001 |
| 2026-03-16 | ₹233.05 | ₹237.00 | ₹230.05 | ₹236.45 | 1,692 |
| 2026-03-13 | ₹243.00 | ₹243.00 | ₹234.00 | ₹234.20 | 889 |
| 2026-03-12 | ₹238.50 | ₹244.50 | ₹238.00 | ₹242.60 | 1,065 |
| 2026-03-11 | ₹237.30 | ₹241.00 | ₹234.50 | ₹235.60 | 605 |
| 2026-03-10 | ₹231.65 | ₹237.50 | ₹231.65 | ₹236.15 | 1,167 |
| 2026-03-09 | ₹233.00 | ₹236.50 | ₹230.10 | ₹232.00 | 1,328 |
| 2026-03-06 | ₹242.00 | ₹243.00 | ₹238.65 | ₹239.40 | 1,198 |
| 2026-03-05 | ₹238.50 | ₹241.00 | ₹238.00 | ₹238.20 | 322 |
| 2026-03-04 | ₹240.30 | ₹242.00 | ₹238.10 | ₹238.45 | 2,182 |
| 2026-03-02 | ₹241.00 | ₹245.90 | ₹238.00 | ₹242.15 | 2,341 |
| 2026-02-27 | ₹245.00 | ₹248.00 | ₹244.25 | ₹246.05 | 479 |
| 2026-02-26 | ₹248.40 | ₹248.40 | ₹244.00 | ₹245.05 | 388 |
| 2026-02-25 | ₹248.50 | ₹248.50 | ₹244.05 | ₹247.40 | 605 |
| 2026-02-24 | ₹246.00 | ₹248.00 | ₹244.10 | ₹245.60 | 1,815 |
| 2026-02-23 | ₹246.95 | ₹249.95 | ₹241.00 | ₹242.40 | 1,700 |
| 2026-02-20 | ₹245.40 | ₹247.00 | ₹243.40 | ₹246.60 | 451 |
| 2026-02-19 | ₹247.90 | ₹247.90 | ₹245.30 | ₹245.90 | 1,350 |
| 2026-02-18 | ₹242.00 | ₹247.00 | ₹242.00 | ₹244.00 | 471 |
| 2026-02-17 | ₹247.00 | ₹252.75 | ₹242.05 | ₹243.35 | 3,396 |
| 2026-02-16 | ₹251.50 | ₹251.50 | ₹244.00 | ₹245.40 | 4,074 |
| 2026-02-13 | ₹252.15 | ₹252.90 | ₹248.00 | ₹250.25 | 1,589 |
| 2026-02-12 | ₹248.00 | ₹254.90 | ₹248.00 | ₹250.90 | 453 |
| 2026-02-11 | ₹259.00 | ₹261.60 | ₹250.00 | ₹251.65 | 4,229 |
| 2026-02-10 | ₹250.00 | ₹259.00 | ₹249.50 | ₹256.65 | 5,829 |
| 2026-02-09 | ₹252.00 | ₹252.00 | ₹248.55 | ₹249.30 | 796 |
| 2026-02-06 | ₹253.00 | ₹253.00 | ₹247.25 | ₹251.95 | 474 |
| 2026-02-05 | ₹255.15 | ₹257.00 | ₹250.05 | ₹253.00 | 989 |
| 2026-02-04 | ₹251.45 | ₹251.45 | ₹248.30 | ₹248.90 | 447 |
| 2026-02-03 | ₹248.00 | ₹251.10 | ₹246.70 | ₹250.35 | 2,071 |
| 2026-02-02 | ₹234.10 | ₹246.80 | ₹232.05 | ₹243.45 | 1,818 |
| 2026-02-01 | ₹242.30 | ₹246.95 | ₹229.30 | ₹232.00 | 3,161 |
| 2026-01-30 | ₹237.50 | ₹244.80 | ₹237.50 | ₹242.30 | 473 |
| 2026-01-29 | ₹241.90 | ₹242.00 | ₹236.00 | ₹239.50 | 2,249 |
| 2026-01-28 | ₹244.95 | ₹249.00 | ₹238.50 | ₹240.70 | 1,576 |
| 2026-01-27 | ₹247.05 | ₹247.30 | ₹238.50 | ₹239.25 | 5,136 |
| 2026-01-23 | ₹246.40 | ₹250.00 | ₹243.35 | ₹245.85 | 1,127 |
| 2026-01-22 | ₹243.00 | ₹246.95 | ₹241.05 | ₹245.20 | 842 |
| 2026-01-21 | ₹244.00 | ₹250.00 | ₹241.10 | ₹244.30 | 3,924 |
| 2026-01-20 | ₹248.00 | ₹250.90 | ₹246.10 | ₹247.00 | 2,696 |
| 2026-01-19 | ₹247.10 | ₹252.45 | ₹247.10 | ₹249.00 | 1,034 |
| 2026-01-16 | ₹254.00 | ₹259.00 | ₹252.00 | ₹252.05 | 1,541 |
| 2026-01-14 | ₹253.25 | ₹253.90 | ₹252.00 | ₹252.05 | 645 |
| 2026-01-13 | ₹249.50 | ₹255.00 | ₹249.50 | ₹252.00 | 633 |
| 2026-01-12 | ₹252.60 | ₹252.60 | ₹248.50 | ₹252.00 | 998 |
| 2026-01-09 | ₹253.90 | ₹253.90 | ₹250.00 | ₹252.75 | 2,468 |
| 2026-01-08 | ₹251.00 | ₹253.80 | ₹250.60 | ₹252.95 | 1,580 |
| 2026-01-07 | ₹255.00 | ₹255.00 | ₹250.55 | ₹251.15 | 2,762 |
| 2026-01-06 | ₹249.00 | ₹254.75 | ₹248.00 | ₹252.85 | 859 |
| 2026-01-05 | ₹253.50 | ₹254.80 | ₹249.00 | ₹249.00 | 2,104 |
| 2026-01-02 | ₹251.80 | ₹254.30 | ₹251.05 | ₹251.55 | 1,446 |
| 2026-01-01 | ₹251.05 | ₹253.50 | ₹250.05 | ₹250.55 | 4,702 |
Indian Toners & Developers Share Price Performance Analysis (Jan 2008 - Apr 2026)
INDTONER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.01%
₹250.55 → ₹240.50
Year to Date
Price Volatility
3.21%
Low Volatility
Year to Date
Average Daily Volume
1,852
Year to Date Average
BSE Exchange
Indian Toners & Developers Share Price History – Frequently Asked Questions
Common questions about INDTONER historical data and records.
What is the all-time high share price of Indian Toners & Developers (INDTONER)?
The all-time high share price of Indian Toners & Developers was ₹417.95 recorded on February 08, 2024 on the BSE exchange.
What is the all-time low share price of Indian Toners & Developers (INDTONER)?
The all-time low share price of Indian Toners & Developers was ₹6.7 recorded on March 30, 2009 on the BSE exchange.
How can I download INDTONER historical share price data?
You can download Indian Toners & Developers 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 INDTONER shares?
The highest trading volume day for Indian Toners & Developers was 394,895 shares traded on February 14, 2020 on the BSE exchange, with share price at ₹88.8.