Indo Rama Synth.

Indo Rama Synthetics (India) Ltd Historical Data

NSEBSE

₹47.18

(1.70%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	67.75	68.03	59.28	60.83	10,837	12,45,07,933.16	8,53,709
12-Nov-2025	60.51	62.21	57.58	59.29	5,842	4,72,36,981.37	4,50,291
13-Nov-2025	59.8	61.07	57.5	58.25	5,837	7,35,04,705.83	8,76,311
14-Nov-2025	58	58.46	53	55.11	10,286	13,39,97,768.95	14,74,482
17-Nov-2025	55.11	57.23	53.7	54.06	5,275	3,49,51,688.21	2,83,854
18-Nov-2025	54.25	55.39	52.02	52.69	4,730	3,54,35,670.37	3,79,963
19-Nov-2025	52.22	53.3	51.91	52.35	3,145	1,59,26,957.29	1,47,415
20-Nov-2025	52.4	53.3	51.93	52.65	4,140	1,88,84,570.66	1,72,053
21-Nov-2025	52.64	52.95	51	52	3,122	1,35,05,764.25	1,11,051
24-Nov-2025	52.02	53.5	50	50.4	3,337	1,54,98,707.71	1,71,463
25-Nov-2025	50.12	54.24	50.12	52.48	3,624	1,90,42,913.38	1,27,019
26-Nov-2025	52.45	53.6	51.86	52.55	2,088	1,21,24,082.04	1,13,905
27-Nov-2025	52.6	53.23	51.95	52.35	1,819	96,85,824.27	1,05,763
28-Nov-2025	52.35	53	50.26	51.24	2,321	1,79,08,834.49	1,18,894
01-Dec-2025	51.01	51.95	50.25	50.58	1,314	86,75,586.66	1,17,639
02-Dec-2025	50.63	51.1	50.01	50.12	1,386	64,80,144.63	62,335
03-Dec-2025	50.12	50.25	48.75	49.24	1,486	87,46,680.2	1,20,212
04-Dec-2025	49.29	50	48.56	48.87	2,001	77,56,032.84	77,556
05-Dec-2025	48.87	49.5	48.34	49.07	2,176	92,23,907	1,14,207
08-Dec-2025	49.45	49.45	46.01	46.5	3,262	1,15,01,014.43	1,32,359
09-Dec-2025	46.1	48.3	45.35	47.7	2,959	97,66,336.79	1,17,415
10-Dec-2025	47.71	49.5	46.01	46.39	2,850	1,18,12,614.1	1,06,126
11-Dec-2025	46.3	47.5	46.1	47.18	1,001	55,77,348.04	62,731

Indo Rama Synth.: Related NEWS

No Record Found

Invest wise with Expert advice