Indag Rubber share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Indag Rubber		MCap (aprox) 257 Crores	Symbol : 509162	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.6%	-9.1%	-19.8%	-24.3%	-21.9%	-20.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	98.35	-2.25	2.22k	-2.2%
26-02-26	Thu	100.6	4.25	3.91k	4.4%	Data Update : 8 PM
25-02-26	Wed	96.35	-0.15	3.28k	-0.2%	27-02-26 : 98.35
24-02-26	Tue	96.5	-5.05	22.83k	-5.0%
23-02-26	Mon	101.55	-1.95	2.54k	-1.9%	Compared to  :  19-02-26 104.2
20-02-26	Fri	103.5	-0.7	2.72k	-0.7%
19-02-26	Thu	104.2	-1.45	5.83k	-1.4%	7 Days %
18-02-26	Wed	105.65	-1.6	8.14k	-1.5%	-5.6%
17-02-26	Tue	107.25	-0.4	884	-0.4%
16-02-26	Mon	107.65	-2.4	2.03k	-2.2%	Compared to  :  27-01-26 108.25
13-02-26	Fri	110.05	-6.3	6.32k	-5.4%
12-02-26	Thu	116.35	-0.8	5.77k	-0.7%	1 Month %
11-02-26	Wed	117.15	3.75	3.08k	3.3%	-9.1%
10-02-26	Tue	113.4	-0.2	6.01k	-0.2%	.
09-02-26	Mon	113.6	4.8	6.21k	4.4%	Compared to  :  26-12-25 122.65
06-02-26	Fri	108.8	2.25	268	2.1%
05-02-26	Thu	106.55	-2.2	2.98k	-2.0%	2 Months %
04-02-26	Wed	108.75	-0.8	5.95k	-0.7%	-19.8%
03-02-26	Tue	109.55	5.1	2.35k	4.9%
02-02-26	Mon	104.45	-3.6	2.28k	-3.3%	Compared to  :  27-11-25 130
01-02-26	Sun	108.05	2.45	3.1k	2.3%
30-01-26	Fri	105.6	-2.6	6.62k	-2.4%	3 Months %
29-01-26	Thu	108.2	0.65	4.51k	0.6%	-24.3%
28-01-26	Wed	107.55	-0.7	4.24k	-0.6%
27-01-26	Tue	108.25	-5.6	8.03k	-4.9%	Compared to  :  26-08-25 125.85
23-01-26	Fri	113.85	-2.25	1.9k	-1.9%
22-01-26	Thu	116.1	1.4	2.99k	1.2%	6 Months %
21-01-26	Wed	114.7	-4.3	3.63k	-3.6%	-21.9%
20-01-26	Tue	119	-1.35	2.96k	-1.1%
19-01-26	Mon	120.35	-0.55	3.25k	-0.5%	Compared to  :  27-02-25 122.9
16-01-26	Fri	120.9	2.45	2.69k	2.1%
14-01-26	Wed	118.45	0.25	2.35k	0.2%	1 year %
13-01-26	Tue	118.2	0.2	2.31k	0.2%	-20.0%
12-01-26	Mon	118	-3.65	4.6k	-3.0%
09-01-26	Fri	121.65	-0.6	2.34k	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	122.25	-2.95	3.73k	-2.4%
07-01-26	Wed	125.2	1.6	12.4k	1.3%
06-01-26	Tue	123.6	-0.15	603	-0.1%
05-01-26	Mon	123.75	0.4	9.37k	0.3%
02-01-26	Fri	123.35	0.95	3.18k	0.8%
01-01-26	Thu	122.4	-0.85	852	-0.7%
31-12-25	Wed	123.25	-0.1	1.65k	-0.1%
30-12-25	Tue	123.35	1.15	1.09k	0.9%
29-12-25	Mon	122.2	-0.45	2.33k	-0.4%
26-12-25	Fri	122.65	-0.5	3.38k	-0.4%
24-12-25	Wed	123.15	-1.6	6.6k	-1.3%
23-12-25	Tue	124.75	1.3	2.86k	1.1%
22-12-25	Mon	123.45	-3.25	3.1k	-2.6%
19-12-25	Fri	126.7	4.35	8.3k	3.6%
18-12-25	Thu	122.35	-0.65	2.54k	-0.5%
17-12-25	Wed	123	-2.65	1.2k	-2.1%
16-12-25	Tue	125.65	1.25	2.06k	1.0%
15-12-25	Mon	124.4	0.5	3.03k	0.4%
12-12-25	Fri	123.9	-0.25	2.64k	-0.2%
11-12-25	Thu	124.15	0.8	2.28k	0.6%
10-12-25	Wed	123.35	1.55	1.54k	1.3%
09-12-25	Tue	121.8	0	2.73k	0.0%
08-12-25	Mon	121.8	-4.6	5.33k	-3.6%
05-12-25	Fri	126.4	-1.55	2.66k	-1.2%
04-12-25	Thu	127.95	-1.75	733	-1.3%
03-12-25	Wed	129.7	-2.15	849	-1.6%
02-12-25	Tue	131.85	0.35	883	0.3%
01-12-25	Mon	131.5	2.8	5.33k	2.2%
28-11-25	Fri	128.7	-1.3	1.9k	-1.0%
27-11-25	Thu	130	-3.65	2.88k	-2.7%
26-11-25	Wed	133.65	-0.2	1.78k	-0.1%
25-11-25	Tue	133.85	-1.7	1.38k	-1.3%
24-11-25	Mon	135.55	-0.1	8.59k	-0.1%
21-11-25	Fri	135.65	-4.25	10.62k	-3.0%
20-11-25	Thu	139.9	17.05	35.76k	13.9%
19-11-25	Wed	122.85	-1.9	5.06k	-1.5%
18-11-25	Tue	124.75	-0.45	2.51k	-0.4%
17-11-25	Mon	125.2	-1	3.47k	-0.8%
14-11-25	Fri	126.2	0.5	3.48k	0.4%
13-11-25	Thu	125.7	-1.35	2.94k	-1.1%
12-11-25	Wed	127.05	-1.95	2.44k	-1.5%
11-11-25	Tue	129	-3.9	59.85k	-2.9%
10-11-25	Mon	132.9	11.7	46.83k	9.7%
07-11-25	Fri	121.2	-4.05	2.95k	-3.2%
06-11-25	Thu	125.25	-2.7	3.33k	-2.1%
04-11-25	Tue	126.65	0.5	4.01k	0.4%
03-11-25	Mon	127.95	1.3	1.6k	1.0%
31-10-25	Fri	126.15	-2.95	4.9k	-2.3%
30-10-25	Thu	129.1	-1.2	1.77k	-0.9%
29-10-25	Wed	130.3	1.2	5.46k	0.9%
28-10-25	Tue	129.1	-2.4	2.57k	-1.8%
27-10-25	Mon	131.5	1.2	5.97k	0.9%
24-10-25	Fri	130.3	9.65	47.5k	8.0%
23-10-25	Thu	120.65	1	3.29k	0.8%
21-10-25	Tue	119.65	-2.45	3.44k	-2.0%
20-10-25	Mon	122.1	1.9	3.88k	1.6%
17-10-25	Fri	121.5	0.75	3.62k	0.6%
16-10-25	Thu	120.2	-1.3	840	-1.1%
15-10-25	Wed	120.75	-0.85	9.78k	-0.7%
14-10-25	Tue	121.6	3.9	7.78k	3.3%
13-10-25	Mon	117.7	-1.7	4.46k	-1.4%
10-10-25	Fri	119.4	-0.5	6.17k	-0.4%
09-10-25	Thu	119.9	-2.15	6.73k	-1.8%
08-10-25	Wed	122.05	0.1	1.04k	0.1%
07-10-25	Tue	121.95	-0.45	1.06k	-0.4%
06-10-25	Mon	122.4	-1.85	1.43k	-1.5%
03-10-25	Fri	124.25	2.2	2.45k	1.8%
01-10-25	Wed	122.05	2	1.68k	1.7%
30-09-25	Tue	120.05	-0.2	1.46k	-0.2%
29-09-25	Mon	120.25	-0.85	3.93k	-0.7%
26-09-25	Fri	121.1	-2.9	4.8k	-2.3%
25-09-25	Thu	124	0.35	7.36k	0.3%
24-09-25	Wed	123.65	0.05	1.39k	0.0%
23-09-25	Tue	123.6	0.9	4.57k	0.7%
22-09-25	Mon	122.5	0.5	3.11k	0.4%
19-09-25	Fri	122.7	0.2	2.42k	0.2%
18-09-25	Thu	122	-1.6	5.43k	-1.3%
17-09-25	Wed	123.6	2.05	7.58k	1.7%
16-09-25	Tue	121.55	0.25	2.46k	0.2%
15-09-25	Mon	121.3	-0.9	2.08k	-0.7%
12-09-25	Fri	122.2	-0.8	3.27k	-0.7%
11-09-25	Thu	123	-0.1	2.78k	-0.1%
10-09-25	Wed	123.1	1.7	2.9k	1.4%
09-09-25	Tue	121.4	-1.1	3.67k	-0.9%
08-09-25	Mon	122.5	1.1	3.95k	0.9%
05-09-25	Fri	121.4	0.4	2.33k	0.3%
04-09-25	Thu	120.75	0.4	5.44k	0.3%
03-09-25	Wed	121	0.25	3.73k	0.2%
02-09-25	Tue	120.35	-0.35	16.75k	-0.3%
01-09-25	Mon	120.7	-3.95	13.36k	-3.2%
29-08-25	Fri	124.65	-1.5	2.56k	-1.2%
28-08-25	Thu	126.15	0.3	1.42k	0.2%
26-08-25	Tue	125.85	0.1	2.14k	0.1%
25-08-25	Mon	125.75	0.15	1.73k	0.1%
22-08-25	Fri	125.6	0.15	4.75k	0.1%
21-08-25	Thu	125.45	-0.35	3.47k	-0.3%
20-08-25	Wed	125.8	-1.5	13.59k	-1.2%
19-08-25	Tue	127.3	-2.35	2.12k	-1.8%
18-08-25	Mon	129.65	2	2.9k	1.6%
14-08-25	Thu	127.65	-0.2	2.61k	-0.2%
13-08-25	Wed	127.85	-1.9	2.45k	-1.5%
12-08-25	Tue	129.75	0	856	0.0%
11-08-25	Mon	129.75	2.15	2.82k	1.7%
08-08-25	Fri	127.6	-6.6	3.77k	-4.9%
07-08-25	Thu	134.2	7.5	11.71k	5.9%
06-08-25	Wed	126.7	-0.4	7.97k	-0.3%
05-08-25	Tue	127.1	-5	11.31k	-3.8%
04-08-25	Mon	132.1	1.15	7.32k	0.9%
01-08-25	Fri	130.95	-1.6	1.97k	-1.2%
31-07-25	Thu	131.55	-0.25	2.86k	-0.2%
30-07-25	Wed	132.55	1	1.01k	0.8%
29-07-25	Tue	131.8	-2.2	6.18k	-1.6%
28-07-25	Mon	134	3.3	3.87k	2.5%
25-07-25	Fri	130.7	-3.5	7.85k	-2.6%
24-07-25	Thu	134.2	-0.75	2.32k	-0.6%
23-07-25	Wed	134.95	-1.7	12.12k	-1.2%
22-07-25	Tue	136.65	-0.35	2.39k	-0.3%
21-07-25	Mon	137	1.1	7.65k	0.8%
18-07-25	Fri	135.9	-0.6	7.36k	-0.4%
17-07-25	Thu	136.5	-1.5	5.72k	-1.1%
16-07-25	Wed	138	-0.05	3.55k	0.0%
15-07-25	Tue	138.05	1.1	1.54k	0.8%
14-07-25	Mon	136.95	1.05	1.94k	0.8%
11-07-25	Fri	135.9	-0.75	4.97k	-0.5%
10-07-25	Thu	136.65	-1.85	3.4k	-1.3%
09-07-25	Wed	138.5	-2	1.98k	-1.4%
08-07-25	Tue	140.5	3.65	6.23k	2.7%
07-07-25	Mon	136.85	-0.95	2.41k	-0.7%
04-07-25	Fri	137.8	0.45	4.44k	0.3%
03-07-25	Thu	137.35	-2.55	5.84k	-1.8%
02-07-25	Wed	139.9	-0.4	6.79k	-0.3%
01-07-25	Tue	140.3	4.1	9.81k	3.0%
30-06-25	Mon	136.2	-1.6	6.27k	-1.2%
27-06-25	Fri	137.8	2.45	6.54k	1.8%
26-06-25	Thu	135.35	0.35	4.99k	0.3%
25-06-25	Wed	135	-1.4	4.91k	-1.0%
24-06-25	Tue	136.4	-0.05	16.05k	0.0%
23-06-25	Mon	136.45	-2.8	4.22k	-2.0%
20-06-25	Fri	139.25	1.8	1.31k	1.3%
19-06-25	Thu	137.45	0.35	2.57k	0.3%
18-06-25	Wed	137.1	-0.95	9.91k	-0.7%
17-06-25	Tue	138.05	-3.4	7.05k	-2.4%
16-06-25	Mon	141.45	1.4	3.27k	1.0%
13-06-25	Fri	140.05	-4.1	4.78k	-2.8%
12-06-25	Thu	144.15	-2.15	4.65k	-1.5%
11-06-25	Wed	146.3	3.25	9.5k	2.3%
10-06-25	Tue	143.05	-1.8	7.58k	-1.2%
09-06-25	Mon	144.85	7.4	18.45k	5.4%
06-06-25	Fri	138.35	-1.05	8.03k	-0.8%
05-06-25	Thu	137.45	-0.9	7.47k	-0.7%
04-06-25	Wed	139.4	-2.15	6.71k	-1.5%
03-06-25	Tue	141.55	-1.5	8.48k	-1.0%
02-06-25	Mon	143.05	0.55	6.51k	0.4%
30-05-25	Fri	142.5	8.65	22.75k	6.5%
29-05-25	Thu	133.85	0.8	3.54k	0.6%
28-05-25	Wed	133.05	-2.9	4.86k	-2.1%
27-05-25	Tue	137.15	3.1	5.53k	2.3%
26-05-25	Mon	135.95	-1.2	2.23k	-0.9%
23-05-25	Fri	134.05	-0.6	2.71k	-0.4%
22-05-25	Thu	134.65	-1.15	5.1k	-0.8%
21-05-25	Wed	135.8	-0.2	6.85k	-0.1%
20-05-25	Tue	136	2.15	8.53k	1.6%
19-05-25	Mon	133.85	0.9	4.68k	0.7%
16-05-25	Fri	132.95	-1.15	10.9k	-0.9%
15-05-25	Thu	134.1	4.55	11.92k	3.5%
14-05-25	Wed	130.1	-0.95	2.64k	-0.7%
13-05-25	Tue	129.55	-0.55	7.94k	-0.4%
12-05-25	Mon	131.05	5.7	6.03k	4.5%
09-05-25	Fri	125.35	-1.5	4.09k	-1.1%
08-05-25	Thu	129.35	-4	2.86k	-3.1%
07-05-25	Wed	130.85	-1.8	6.79k	-1.4%
06-05-25	Tue	132.65	-0.2	5.21k	-0.2%
05-05-25	Mon	132.85	-2.85	10.17k	-2.1%
02-05-25	Fri	135.7	-0.55	5.36k	-0.4%
30-04-25	Wed	136.25	-1.1	4.86k	-0.8%
29-04-25	Tue	137.35	-0.85	4.73k	-0.6%
28-04-25	Mon	138.2	-0.1	2.58k	-0.1%
25-04-25	Fri	138.3	-5.3	11.07k	-3.7%
24-04-25	Thu	143.6	3.85	30.18k	2.8%
23-04-25	Wed	144.5	-4.9	12.8k	-3.3%
22-04-25	Tue	139.75	-4.75	13.55k	-3.3%
21-04-25	Mon	149.4	0.25	19.77k	0.2%
17-04-25	Thu	149.15	7.6	23.29k	5.4%
16-04-25	Wed	141.55	7.8	18.63k	5.8%
15-04-25	Tue	133.75	7	19.15k	5.5%
11-04-25	Fri	126.75	2.7	7.6k	2.2%
09-04-25	Wed	124.05	2.4	4.35k	2.0%
08-04-25	Tue	121.65	1.55	5.63k	1.3%
07-04-25	Mon	120.1	-4.65	5.36k	-3.7%
04-04-25	Fri	124.75	-2.35	3.87k	-1.8%
03-04-25	Thu	127.1	1.25	4.05k	1.0%
02-04-25	Wed	125.85	1.8	5.5k	1.5%
01-04-25	Tue	124.05	4.05	11.38k	3.4%
28-03-25	Fri	120	-4.3	27.67k	-3.5%
27-03-25	Thu	124.3	-4.95	17.43k	-3.8%
26-03-25	Wed	129.25	-6.85	20.63k	-5.0%
25-03-25	Tue	136.1	4.55	26.13k	3.5%
24-03-25	Mon	131.55	-0.55	11.72k	-0.4%
21-03-25	Fri	132.1	-0.75	10.9k	-0.6%
20-03-25	Thu	132.85	-3.65	15.66k	-2.7%
19-03-25	Wed	136.5	11.4	14.74k	9.1%
18-03-25	Tue	125.1	4.3	82.93k	3.6%
17-03-25	Mon	120.8	-2.6	90.5k	-2.1%
13-03-25	Thu	122.75	-4.7	74.45k	-3.7%
12-03-25	Wed	123.4	0.65	56.35k	0.5%
11-03-25	Tue	127.45	-0.1	16.16k	-0.1%
10-03-25	Mon	127.55	-7.9	5k	-5.8%
07-03-25	Fri	135.45	11.55	14.31k	9.3%
06-03-25	Thu	123.9	2.9	9.19k	2.4%
05-03-25	Wed	121	1.7	5.59k	1.4%
04-03-25	Tue	119.3	-0.15	7.56k	-0.1%
03-03-25	Mon	119.45	-0.8	6.69k	-0.7%
28-02-25	Fri	120.25	-2.65	12.22k	-2.2%
27-02-25	Thu	122.9	-3.15	6.63k	-2.5%
25-02-25	Tue	126.05	-0.95	4.03k	-0.7%