Stock listing
BSE:INDAG Indag Rubber Limited Share Price
Follow Indag Rubber Limited into a list and get an email when it puts out news.
Share price · BSE:INDAG
₹104.35 INR -0.85 (-0.8%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹101.00 – ₹107.00 INROct 30, 2026
- Volume
- 615 sharesOct 30, 2026
- 52-week range
- ₹77.36 – ₹146.75 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.10M INRMedian day 7,176 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:INDAG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹104.35 | -0.85 | -0.8% | ₹107.00 | ₹107.00 | ₹101.00 | 615 | |
| ₹105.20 | -0.30 | -0.3% | ₹101.15 | ₹105.25 | ₹101.15 | 889 | |
| ₹105.50 | +0.30 | +0.3% | ₹100.65 | ₹106.95 | ₹100.65 | 443 | |
| ₹105.20 | +2.20 | +2.1% | ₹104.75 | ₹106.00 | ₹101.50 | 1,703 | |
| ₹103.00 | +3.05 | +3.1% | ₹97.95 | ₹104.80 | ₹96.10 | 1,105 | |
| ₹99.95 | 0.00 | 0.0% | ₹101.95 | ₹101.95 | ₹97.00 | 1,872 | |
| ₹99.95 | -4.50 | -4.3% | ₹104.45 | ₹104.50 | ₹99.80 | 3,012 | |
| ₹104.45 | +1.95 | +1.9% | ₹102.50 | ₹106.50 | ₹100.20 | 5,580 | |
| ₹102.50 | -2.45 | -2.3% | ₹105.75 | ₹105.75 | ₹100.00 | 5,789 | |
| ₹104.95 | +2.30 | +2.2% | ₹99.90 | ₹105.60 | ₹99.90 | 3,946 | |
| ₹102.65 | -0.75 | -0.7% | ₹105.00 | ₹105.00 | ₹101.35 | 2,122 | |
| ₹103.40 | +1.55 | +1.5% | ₹102.00 | ₹104.60 | ₹102.00 | 649 | |
| ₹101.85 | -1.15 | -1.1% | ₹103.40 | ₹104.55 | ₹101.50 | 9,109 | |
| ₹103.00 | -0.95 | -0.9% | ₹101.90 | ₹104.00 | ₹101.70 | 840 | |
| ₹103.95 | +3.15 | +3.1% | ₹102.00 | ₹103.95 | ₹101.15 | 2,422 | |
| ₹100.80 | -2.70 | -2.6% | ₹108.00 | ₹108.00 | ₹100.00 | 9,395 | |
| ₹103.50 | -0.95 | -0.9% | ₹104.95 | ₹108.15 | ₹103.00 | 12,795 | |
| ₹104.45 | +1.35 | +1.3% | ₹103.10 | ₹106.00 | ₹102.25 | 9,000 | |
| ₹103.10 | -2.35 | -2.2% | ₹105.85 | ₹105.85 | ₹101.50 | 6,354 | |
| ₹105.45 | +4.10 | +4.0% | ₹104.80 | ₹106.40 | ₹101.00 | 16,114 | |
| ₹101.35 | +0.55 | +0.5% | ₹100.80 | ₹105.00 | ₹100.80 | 24,439 | |
| ₹100.80 | -0.95 | -0.9% | ₹98.15 | ₹102.00 | ₹98.15 | 6,762 | |
| ₹101.75 | -4.45 | -4.2% | ₹109.90 | ₹109.90 | ₹100.90 | 21,324 | |
| ₹106.20 | -0.45 | -0.4% | ₹106.00 | ₹109.90 | ₹105.75 | 12,301 | |
| ₹106.65 | -3.50 | -3.2% | ₹112.50 | ₹114.60 | ₹105.40 | 9,588 | |
| ₹110.15 | -3.40 | -3.0% | ₹113.00 | ₹113.60 | ₹109.60 | 18,940 | |
| ₹113.55 | -0.80 | -0.7% | ₹114.35 | ₹115.55 | ₹113.00 | 1,305 | |
| ₹114.35 | -3.10 | -2.6% | ₹119.90 | ₹119.90 | ₹112.10 | 8,207 | |
| ₹117.45 | -1.55 | -1.3% | ₹120.20 | ₹120.20 | ₹115.20 | 1,374 | |
| ₹119.00 | -1.00 | -0.8% | ₹124.00 | ₹124.00 | ₹117.00 | 2,924 | |
| ₹120.00 | -5.05 | -4.0% | ₹126.95 | ₹126.95 | ₹118.80 | 4,887 | |
| ₹125.05 | -6.25 | -4.8% | ₹131.90 | ₹131.90 | ₹124.75 | 11,953 | |
| ₹131.30 | +1.55 | +1.2% | ₹131.80 | ₹131.80 | ₹123.30 | 17,827 | |
| ₹129.75 | +1.40 | +1.1% | ₹129.00 | ₹131.75 | ₹121.95 | 17,786 | |
| ₹128.35 | -4.60 | -3.5% | ₹126.35 | ₹133.45 | ₹126.35 | 10,343 | |
| ₹132.95 | -6.95 | -5.0% | ₹144.20 | ₹146.75 | ₹132.95 | 19,571 | |
| ₹139.90 | +6.65 | +5.0% | ₹139.50 | ₹139.90 | ₹135.35 | 34,960 | |
| ₹133.25 | +6.30 | +5.0% | ₹133.25 | ₹133.25 | ₹130.60 | 39,175 | |
| ₹126.95 | +6.00 | +5.0% | ₹122.00 | ₹126.95 | ₹122.00 | 25,925 | |
| ₹120.95 | +2.00 | +1.7% | ₹120.00 | ₹121.95 | ₹118.00 | 3,731 | |
| ₹118.95 | +0.83 | +0.7% | ₹117.90 | ₹119.90 | ₹115.30 | 2,023 | |
| ₹118.12 | +1.12 | +1.0% | ₹117.00 | ₹122.00 | ₹114.05 | 8,947 | |
| ₹117.00 | +1.19 | +1.0% | ₹118.40 | ₹118.65 | ₹116.50 | 3,500 | |
| ₹115.81 | -4.01 | -3.3% | ₹119.82 | ₹125.80 | ₹115.15 | 7,743 | |
| ₹119.82 | +1.99 | +1.7% | ₹117.83 | ₹120.50 | ₹112.00 | 8,677 | |
| ₹117.83 | -6.20 | -5.0% | ₹129.90 | ₹130.00 | ₹117.83 | 31,435 | |
| ₹124.03 | +5.90 | +5.0% | ₹124.03 | ₹124.03 | ₹124.03 | 7,589 | |
| ₹118.13 | +5.62 | +5.0% | ₹118.13 | ₹118.13 | ₹118.13 | 13,112 | |
| ₹112.51 | +5.35 | +5.0% | ₹110.70 | ₹112.51 | ₹110.20 | 26,047 | |
| ₹107.16 | +5.10 | +5.0% | ₹101.36 | ₹107.16 | ₹101.35 | 24,584 | |
| ₹102.06 | +0.08 | +0.1% | ₹102.02 | ₹102.95 | ₹97.30 | 12,185 | |
| ₹101.98 | +2.09 | +2.1% | ₹103.97 | ₹103.97 | ₹101.20 | 19,752 | |
| ₹99.89 | +4.75 | +5.0% | ₹99.89 | ₹99.89 | ₹99.89 | 14,894 | |
| ₹95.14 | -0.42 | -0.4% | ₹95.25 | ₹97.95 | ₹95.00 | 8,264 | |
| ₹95.56 | -0.27 | -0.3% | ₹96.00 | ₹97.99 | ₹95.50 | 2,695 | |
| ₹95.83 | -2.67 | -2.7% | ₹99.48 | ₹99.48 | ₹95.00 | 13,975 | |
| ₹98.50 | +1.50 | +1.5% | ₹98.49 | ₹100.00 | ₹97.97 | 2,976 | |
| ₹97.00 | -0.15 | -0.2% | ₹98.12 | ₹99.15 | ₹96.17 | 2,296 | |
| ₹97.15 | +1.68 | +1.8% | ₹95.47 | ₹97.50 | ₹95.47 | 1,673 | |
| ₹95.47 | -1.81 | -1.9% | ₹97.29 | ₹99.65 | ₹95.22 | 6,497 | |
| ₹97.28 | -1.92 | -1.9% | ₹99.20 | ₹100.00 | ₹94.53 | 3,931 | |
| ₹99.20 | +1.40 | +1.4% | ₹102.00 | ₹102.00 | ₹96.50 | 3,036 | |
| ₹97.80 | +0.65 | +0.7% | ₹97.30 | ₹97.80 | ₹96.50 | 1,695 | |
| ₹97.15 | +1.30 | +1.4% | ₹98.00 | ₹100.00 | ₹96.00 | 3,572 |
- Ticker
- BSE:INDAG
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 27, 2026
Board Meeting Intimation for Consideration And Approval Of Audited Financial Results (Standalone & Consolidated) For The Quarter And Period Ended September 30, 2026, And Recommendation Of Interim Dividend For FY 2026-27.
Latest deck · Aug 17, 2026
Q1 FY2027 Earnings Presentation
Earnings · 32 slides
Latest news
Board Meeting Intimation for Consideration And Approval Of Audited Financial Results (Standalone & Consolidated) For The Quarter And Period Ended September 30, 2026, And Recommendation Of Interim Dividend For FY 2026-27.
Oct 27, 2026
Closed ₹105.20 (+2.1%) on Oct 27, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹103.10 (-2.2%) on Oct 5, 2026
Indag Rubber Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹105.45 (+4.0%) on Oct 1, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 1, 2026
Closed ₹105.45 (+4.0%) on Oct 1, 2026
Indag Rubber Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹101.75 (-4.2%) on Sep 28, 2026
Indag Rubber Limited Press Release Sep 23 2026
Sep 23, 2026
Closed ₹110.15 (-3.0%) on Sep 23, 2026
Indag Rubber Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹114.35 (-2.6%) on Sep 21, 2026
Indag Rubber Limited Press Release Aug 19 2026
Aug 19, 2026
Closed ₹112.51 (+5.0%) on Aug 20, 2026
Indag Rubber Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹102.06 (+0.1%) on Aug 18, 2026
Indag Rubber Limited Press Release Aug 05 2026
Aug 5, 2026
Closed ₹95.47 (-1.9%) on Aug 5, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 32 slides · Aug 17, 2026
FY2026 Earnings Presentation
Earnings · 32 slides · Jun 4, 2026
Q1 FY2026 Earnings Presentation
Earnings · 34 slides · Sep 4, 2025
Investor Presentation (May 2025)
Investor deck · 36 slides · May 9, 2025
Indag Rubber Limited on 6ix
- News releases
- 28 in the last 12 months · 79 in all · newest Oct 27, 2026 · oldest 2024
- Decks
- 21 decks · latest Aug 17, 2026
Log in to ask 6ix AI your own questions about Indag Rubber Limited.