Price Data Selection & Download
Indokem Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3939 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine Indokem quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹930.00
November 13, 2025
BSE Exchange
Share Price All Time Low
₹0.57
November 29, 2013
BSE Exchange
Highest Volume Trading Day
792,096
August 28, 2015 • ₹5.11
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
INDOKEM daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹661.30 | ₹688.50 | ₹628.25 | ₹628.25 | 12,866 |
| 2026-07-23 | ₹661.30 | ₹661.30 | ₹613.05 | ₹661.30 | 24,434 |
| 2026-07-22 | ₹629.85 | ₹629.85 | ₹629.85 | ₹629.85 | 2,687 |
| 2026-07-21 | ₹599.90 | ₹599.90 | ₹599.90 | ₹599.90 | 1,516 |
| 2026-07-20 | ₹571.35 | ₹571.35 | ₹571.35 | ₹571.35 | 4,483 |
| 2026-07-17 | ₹533.90 | ₹544.15 | ₹514.45 | ₹544.15 | 10,529 |
| 2026-07-16 | ₹519.25 | ₹526.85 | ₹511.95 | ₹518.25 | 4,481 |
| 2026-07-15 | ₹529.00 | ₹537.85 | ₹518.40 | ₹519.20 | 5,176 |
| 2026-07-14 | ₹503.05 | ₹522.80 | ₹496.00 | ₹520.05 | 6,792 |
| 2026-07-13 | ₹497.30 | ₹504.40 | ₹492.00 | ₹502.65 | 4,137 |
| 2026-07-10 | ₹493.10 | ₹506.85 | ₹493.00 | ₹497.00 | 2,390 |
| 2026-07-09 | ₹496.35 | ₹499.80 | ₹478.05 | ₹496.25 | 2,714 |
| 2026-07-08 | ₹501.65 | ₹509.05 | ₹478.00 | ₹491.85 | 5,594 |
| 2026-07-07 | ₹500.10 | ₹524.35 | ₹498.00 | ₹501.60 | 5,830 |
| 2026-07-06 | ₹499.10 | ₹516.40 | ₹494.85 | ₹509.95 | 7,139 |
| 2026-07-03 | ₹497.95 | ₹500.00 | ₹485.10 | ₹498.40 | 3,156 |
| 2026-07-02 | ₹496.00 | ₹498.00 | ₹469.25 | ₹492.25 | 4,790 |
| 2026-07-01 | ₹490.00 | ₹501.85 | ₹487.00 | ₹489.85 | 2,822 |
| 2026-06-30 | ₹490.15 | ₹508.00 | ₹485.10 | ₹498.15 | 4,338 |
| 2026-06-29 | ₹509.00 | ₹509.00 | ₹486.20 | ₹490.15 | 2,344 |
| 2026-06-25 | ₹501.20 | ₹514.00 | ₹498.30 | ₹502.30 | 2,764 |
| 2026-06-24 | ₹508.90 | ₹508.90 | ₹495.10 | ₹501.25 | 2,767 |
| 2026-06-23 | ₹501.90 | ₹514.90 | ₹474.80 | ₹507.20 | 9,261 |
| 2026-06-22 | ₹500.05 | ₹509.05 | ₹485.00 | ₹499.75 | 3,516 |
| 2026-06-19 | ₹496.00 | ₹505.95 | ₹475.00 | ₹500.00 | 3,310 |
| 2026-06-18 | ₹510.05 | ₹516.80 | ₹493.00 | ₹496.00 | 6,521 |
| 2026-06-17 | ₹537.85 | ₹537.85 | ₹507.75 | ₹514.85 | 2,677 |
| 2026-06-16 | ₹521.95 | ₹525.00 | ₹507.25 | ₹524.90 | 1,960 |
| 2026-06-15 | ₹539.50 | ₹539.50 | ₹506.60 | ₹510.45 | 3,133 |
| 2026-06-12 | ₹519.95 | ₹527.80 | ₹503.05 | ₹519.05 | 1,518 |
| 2026-06-11 | ₹478.60 | ₹517.95 | ₹478.60 | ₹510.20 | 2,053 |
| 2026-06-10 | ₹510.95 | ₹510.95 | ₹484.95 | ₹500.50 | 2,461 |
| 2026-06-09 | ₹501.40 | ₹513.95 | ₹490.00 | ₹499.00 | 2,748 |
| 2026-06-08 | ₹502.60 | ₹509.00 | ₹480.65 | ₹501.35 | 2,121 |
| 2026-06-05 | ₹515.50 | ₹524.00 | ₹496.30 | ₹500.65 | 5,173 |
| 2026-06-04 | ₹534.05 | ₹549.00 | ₹509.90 | ₹519.70 | 5,023 |
| 2026-06-03 | ₹539.75 | ₹572.00 | ₹530.30 | ₹536.70 | 2,524 |
| 2026-06-02 | ₹569.00 | ₹569.00 | ₹538.00 | ₹553.55 | 3,537 |
| 2026-06-01 | ₹610.50 | ₹610.50 | ₹560.35 | ₹562.75 | 2,130 |
| 2026-05-29 | ₹604.30 | ₹604.30 | ₹580.10 | ₹583.30 | 2,560 |
| 2026-05-27 | ₹610.90 | ₹617.70 | ₹585.50 | ₹606.35 | 1,992 |
| 2026-05-26 | ₹577.50 | ₹621.00 | ₹577.50 | ₹610.90 | 8,464 |
| 2026-05-25 | ₹603.00 | ₹617.90 | ₹594.85 | ₹599.80 | 1,543 |
| 2026-05-22 | ₹618.00 | ₹631.90 | ₹582.40 | ₹594.85 | 3,810 |
| 2026-05-21 | ₹659.00 | ₹659.00 | ₹598.20 | ₹605.00 | 3,301 |
| 2026-05-20 | ₹636.90 | ₹636.90 | ₹590.10 | ₹629.65 | 4,322 |
| 2026-05-19 | ₹585.65 | ₹614.90 | ₹585.65 | ₹614.75 | 4,552 |
| 2026-05-18 | ₹535.00 | ₹587.00 | ₹531.10 | ₹585.65 | 10,469 |
| 2026-05-15 | ₹579.00 | ₹579.00 | ₹544.90 | ₹559.05 | 3,558 |
| 2026-05-14 | ₹588.00 | ₹588.00 | ₹565.00 | ₹573.55 | 3,031 |
| 2026-05-13 | ₹591.00 | ₹598.95 | ₹560.00 | ₹575.05 | 1,785 |
| 2026-05-12 | ₹567.25 | ₹594.90 | ₹566.20 | ₹580.60 | 6,424 |
| 2026-05-11 | ₹609.75 | ₹624.35 | ₹590.00 | ₹596.00 | 1,645 |
| 2026-05-08 | ₹618.00 | ₹649.00 | ₹607.50 | ₹617.20 | 4,132 |
| 2026-05-07 | ₹639.00 | ₹664.25 | ₹620.00 | ₹639.45 | 5,654 |
| 2026-05-06 | ₹606.00 | ₹655.00 | ₹606.00 | ₹650.20 | 6,827 |
| 2026-05-05 | ₹634.85 | ₹688.95 | ₹634.85 | ₹635.00 | 16,274 |
| 2026-05-04 | ₹636.45 | ₹668.25 | ₹636.45 | ₹668.25 | 14,461 |
| 2026-04-30 | ₹600.95 | ₹638.10 | ₹600.95 | ₹636.45 | 17,981 |
| 2026-04-29 | ₹632.55 | ₹632.55 | ₹614.50 | ₹632.55 | 16,128 |
| 2026-04-28 | ₹589.00 | ₹602.45 | ₹585.30 | ₹602.45 | 11,075 |
| 2026-04-27 | ₹544.90 | ₹573.80 | ₹520.00 | ₹573.80 | 14,200 |
| 2026-04-24 | ₹546.50 | ₹546.50 | ₹530.90 | ₹546.50 | 13,110 |
| 2026-04-23 | ₹485.20 | ₹520.50 | ₹482.70 | ₹520.50 | 10,582 |
| 2026-04-22 | ₹489.00 | ₹499.35 | ₹482.00 | ₹495.75 | 4,664 |
| 2026-04-21 | ₹495.05 | ₹518.35 | ₹480.65 | ₹493.55 | 6,549 |
| 2026-04-20 | ₹518.95 | ₹518.95 | ₹495.00 | ₹505.00 | 1,576 |
| 2026-04-17 | ₹501.00 | ₹519.00 | ₹480.15 | ₹512.90 | 9,651 |
| 2026-04-16 | ₹505.00 | ₹515.00 | ₹493.00 | ₹495.10 | 5,464 |
| 2026-04-15 | ₹502.50 | ₹514.40 | ₹490.00 | ₹504.80 | 4,917 |
| 2026-04-13 | ₹498.50 | ₹509.90 | ₹486.00 | ₹502.50 | 2,698 |
| 2026-04-10 | ₹512.60 | ₹520.00 | ₹491.20 | ₹503.40 | 3,340 |
| 2026-04-09 | ₹528.90 | ₹529.90 | ₹500.15 | ₹512.55 | 3,955 |
| 2026-04-08 | ₹510.05 | ₹521.95 | ₹510.05 | ₹521.05 | 4,038 |
| 2026-04-07 | ₹509.00 | ₹509.85 | ₹485.00 | ₹497.10 | 6,754 |
| 2026-04-06 | ₹485.00 | ₹507.95 | ₹485.00 | ₹503.25 | 1,913 |
| 2026-04-02 | ₹507.15 | ₹514.40 | ₹481.85 | ₹504.65 | 3,112 |
| 2026-04-01 | ₹470.50 | ₹519.05 | ₹470.50 | ₹507.20 | 7,605 |
| 2026-03-30 | ₹494.35 | ₹509.00 | ₹494.35 | ₹494.35 | 3,423 |
| 2026-03-27 | ₹568.00 | ₹568.00 | ₹514.90 | ₹520.35 | 7,355 |
| 2026-03-25 | ₹518.05 | ₹559.00 | ₹518.00 | ₹542.00 | 2,789 |
| 2026-03-24 | ₹564.00 | ₹565.00 | ₹530.00 | ₹545.25 | 3,601 |
| 2026-03-23 | ₹553.60 | ₹575.00 | ₹532.40 | ₹549.00 | 8,278 |
| 2026-03-20 | ₹544.90 | ₹553.65 | ₹515.85 | ₹553.60 | 8,054 |
| 2026-03-19 | ₹510.10 | ₹529.85 | ₹484.70 | ₹527.30 | 6,081 |
| 2026-03-18 | ₹510.00 | ₹510.20 | ₹504.90 | ₹510.20 | 3,752 |
| 2026-03-17 | ₹454.90 | ₹485.95 | ₹450.10 | ₹485.95 | 4,659 |
| 2026-03-16 | ₹469.90 | ₹469.90 | ₹439.75 | ₹462.85 | 12,008 |
| 2026-03-13 | ₹482.45 | ₹482.45 | ₹461.05 | ₹462.85 | 1,681 |
| 2026-03-12 | ₹480.00 | ₹484.00 | ₹463.10 | ₹474.55 | 1,937 |
| 2026-03-11 | ₹498.00 | ₹498.00 | ₹474.00 | ₹477.60 | 1,338 |
| 2026-03-10 | ₹470.00 | ₹500.75 | ₹470.00 | ₹486.45 | 3,447 |
| 2026-03-09 | ₹477.00 | ₹488.00 | ₹475.60 | ₹476.95 | 10,089 |
| 2026-03-06 | ₹512.95 | ₹524.70 | ₹495.10 | ₹500.60 | 2,836 |
| 2026-03-05 | ₹498.85 | ₹515.35 | ₹491.00 | ₹513.00 | 5,458 |
| 2026-03-04 | ₹491.05 | ₹499.00 | ₹490.85 | ₹490.85 | 3,252 |
| 2026-03-02 | ₹516.70 | ₹528.90 | ₹516.25 | ₹516.65 | 5,252 |
| 2026-02-27 | ₹553.00 | ₹568.00 | ₹523.00 | ₹543.40 | 4,696 |
| 2026-02-26 | ₹511.00 | ₹554.25 | ₹501.55 | ₹549.90 | 23,085 |
| 2026-02-25 | ₹540.05 | ₹540.05 | ₹527.90 | ₹527.90 | 5,528 |
| 2026-02-24 | ₹579.75 | ₹588.90 | ₹553.55 | ₹555.65 | 9,682 |
| 2026-02-23 | ₹590.00 | ₹610.00 | ₹581.15 | ₹582.65 | 4,181 |
| 2026-02-20 | ₹605.00 | ₹624.00 | ₹580.20 | ₹611.70 | 9,213 |
| 2026-02-19 | ₹649.00 | ₹649.00 | ₹610.25 | ₹610.70 | 4,065 |
| 2026-02-18 | ₹680.00 | ₹680.00 | ₹628.95 | ₹642.35 | 3,983 |
| 2026-02-17 | ₹680.05 | ₹694.95 | ₹644.60 | ₹662.05 | 3,400 |
| 2026-02-16 | ₹703.95 | ₹717.00 | ₹670.00 | ₹678.50 | 6,349 |
| 2026-02-13 | ₹685.05 | ₹717.05 | ₹665.00 | ₹684.65 | 3,482 |
| 2026-02-12 | ₹705.00 | ₹725.90 | ₹675.00 | ₹682.95 | 4,261 |
| 2026-02-11 | ₹710.95 | ₹735.00 | ₹700.00 | ₹708.80 | 3,778 |
| 2026-02-10 | ₹697.35 | ₹735.40 | ₹692.50 | ₹710.95 | 6,098 |
| 2026-02-09 | ₹723.45 | ₹733.95 | ₹705.00 | ₹711.50 | 2,135 |
| 2026-02-06 | ₹697.00 | ₹729.00 | ₹697.00 | ₹723.40 | 2,895 |
| 2026-02-05 | ₹734.00 | ₹734.00 | ₹695.00 | ₹707.70 | 3,743 |
| 2026-02-04 | ₹722.30 | ₹749.00 | ₹705.00 | ₹712.55 | 5,559 |
| 2026-02-03 | ₹723.50 | ₹723.50 | ₹701.00 | ₹716.30 | 5,122 |
| 2026-02-02 | ₹693.25 | ₹698.80 | ₹678.00 | ₹689.05 | 3,537 |
| 2026-02-01 | ₹697.35 | ₹722.90 | ₹697.35 | ₹701.55 | 6,077 |
| 2026-01-30 | ₹754.00 | ₹754.00 | ₹715.00 | ₹734.05 | 4,042 |
| 2026-01-29 | ₹724.00 | ₹745.00 | ₹715.05 | ₹736.25 | 6,686 |
| 2026-01-28 | ₹712.95 | ₹727.00 | ₹700.00 | ₹711.90 | 4,259 |
| 2026-01-27 | ₹700.05 | ₹720.00 | ₹690.00 | ₹692.85 | 5,106 |
| 2026-01-23 | ₹719.00 | ₹730.00 | ₹697.20 | ₹701.85 | 3,800 |
| 2026-01-22 | ₹700.00 | ₹719.60 | ₹685.35 | ₹709.95 | 6,529 |
| 2026-01-21 | ₹676.05 | ₹709.80 | ₹642.20 | ₹685.35 | 14,032 |
| 2026-01-20 | ₹715.00 | ₹724.95 | ₹675.30 | ₹676.00 | 6,118 |
| 2026-01-19 | ₹723.95 | ₹723.95 | ₹710.00 | ₹710.80 | 2,890 |
| 2026-01-16 | ₹727.45 | ₹727.45 | ₹708.00 | ₹711.55 | 4,785 |
| 2026-01-14 | ₹729.00 | ₹729.00 | ₹674.00 | ₹707.05 | 3,947 |
| 2026-01-13 | ₹730.00 | ₹730.00 | ₹690.00 | ₹701.20 | 3,229 |
| 2026-01-12 | ₹704.85 | ₹725.00 | ₹690.00 | ₹709.25 | 5,538 |
| 2026-01-09 | ₹689.10 | ₹756.00 | ₹689.10 | ₹704.85 | 10,574 |
| 2026-01-08 | ₹725.35 | ₹749.00 | ₹725.35 | ₹725.35 | 12,304 |
| 2026-01-07 | ₹782.00 | ₹799.40 | ₹723.30 | ₹763.50 | 21,432 |
| 2026-01-06 | ₹725.10 | ₹761.35 | ₹721.50 | ₹761.35 | 13,289 |
| 2026-01-05 | ₹725.10 | ₹725.10 | ₹725.10 | ₹725.10 | 7,293 |
| 2026-01-02 | ₹656.00 | ₹690.60 | ₹656.00 | ₹690.60 | 15,856 |
| 2026-01-01 | ₹657.75 | ₹657.75 | ₹657.75 | ₹657.75 | 17,302 |
Indokem Share Price Performance Analysis (Jan 2008 - Jul 2026)
INDOKEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.48%
₹657.75 → ₹628.25
Year to Date
Price Volatility
14.59%
Low Volatility
Year to Date
Average Daily Volume
5,962
Year to Date Average
BSE Exchange
Indokem Share Price History – Frequently Asked Questions
Common questions about INDOKEM historical data and records.
What is the all-time high share price of Indokem (INDOKEM)?
The all-time high share price of Indokem was ₹930.0 recorded on November 13, 2025 on the BSE exchange.
What is the all-time low share price of Indokem (INDOKEM)?
The all-time low share price of Indokem was ₹0.57 recorded on November 29, 2013 on the BSE exchange.
How can I download INDOKEM historical share price data?
You can download Indokem 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 INDOKEM shares?
The highest trading volume day for Indokem was 792,096 shares traded on August 28, 2015 on the BSE exchange, with share price at ₹5.11.