BSE · INDRANIB · stock
Indrayani Biotech Limited (INDRANIB) stock price history
Every BSE trading session of Indrayani Biotech Limited from Jan 1, 2008 to Sep 28, 2026: 4,618 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDRANIB adjusted close, 2008 to 2026
- ₹112.25
- All time high, 2022
- ₹16.47
- 52 week high, ₹6.10 low
- 4,618
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
INDRANIB key facts
- Indrayani Biotech Limited (INDRANIB) closed at ₹10.61 on Sep 28, 2026 on BSE.
- INDRANIB's all time high close is ₹112.25, set on Sep 21, 2022; its all time low close is ₹1.49 on Mar 24, 2009.
- INDRANIB's 52 week range is ₹6.10 to ₹16.47.
- INDRANIB returned -16.6% over the year to Sep 28, 2026 and -54.9% over five years.
- Over ten years INDRANIB returned +118%, +8.1% a year compounded.
- INDRANIB's deepest drawdown was -93.9% from Sep 21, 2022 to Mar 18, 2026.
- DataCedar holds 4,618 daily sessions of INDRANIB history from Jan 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDRANIB price chart, 2008 to 2026
INDRANIB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.6% |
| 3 months | +9.4% |
| 6 months | +44.2% |
| Year to date | -13.2% |
| 1 year | -16.6% |
| 3 years | -80.3% |
| 5 years | -54.9% |
| 10 years | +118.3% |
| Since Jan 1, 2008 | -7.1% |
| Compound annual growth, 18.7 years | -0.4% |
INDRANIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹112.25 on Sep 21, 2022
- All time low close
- ₹1.49 on Mar 24, 2009
- 52 week high
- ₹16.47 on Oct 15, 2025
- 52 week low
- ₹6.10 on Mar 19, 2026
- Deepest drawdown
- -93.9% from Sep 21, 2022 to Mar 18, 2026, not yet recovered
- Best single session
- +66.0% on Aug 17, 2009
- Worst single session
- -33.9% on Dec 3, 2009
- Volatility, 1 year annualised
- 62.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +250%
- Worst calendar year
- 2025, -69%
INDRANIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 1, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.69 | ₹12.90 | ₹6.10 | ₹10.61 | -6.2% | 14.1M | 184 |
| 2025 | ₹36.30 | ₹37.93 | ₹10.20 | ₹11.31 | -68.8% | 19.2M | 248 |
| 2024 | ₹65.15 | ₹89.40 | ₹34.02 | ₹36.24 | -42.6% | 20.5M | 245 |
| 2023 | ₹75.45 | ₹85.00 | ₹46.80 | ₹63.17 | -16.8% | 14.5M | 245 |
| 2022 | ₹27.20 | ₹115.70 | ₹18.40 | ₹75.95 | +183.9% | 20.6M | 248 |
| 2021 | ₹7.87 | ₹29.90 | ₹4.75 | ₹26.75 | +249.7% | 13.1M | 248 |
| 2020 | ₹6.57 | ₹9.24 | ₹6.17 | ₹7.65 | +16.4% | 356.3K | 250 |
| 2019 | ₹8.00 | ₹8.00 | ₹4.75 | ₹6.57 | -17.9% | 45.2K | 242 |
| 2018 | ₹3.33 | ₹8.16 | ₹3.17 | ₹8.00 | +128.6% | 66.7K | 246 |
| 2017 | ₹4.86 | ₹9.11 | ₹3.26 | ₹3.50 | -28.0% | 97.7K | 248 |
| 2016 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 0.0% | 0 | 246 |
| 2015 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 0.0% | 0 | 246 |
| 2014 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 0.0% | 0 | 244 |
| 2013 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 0.0% | 0 | 248 |
| 2012 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 0.0% | 0 | 245 |
| 2011 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 0.0% | 0 | 246 |
| 2010 | ₹3.23 | ₹5.78 | ₹2.31 | ₹4.86 | +57.8% | 702.7K | 250 |
| 2009 | ₹2.10 | ₹3.95 | ₹1.43 | ₹3.08 | +46.7% | 158.1K | 243 |
| 2008 | ₹10.50 | ₹12.76 | ₹2.01 | ₹2.10 | n/a | 479.7K | 246 |
INDRANIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹10.61 | +35.9% |
| August 2026 | ₹7.81 | +5.1% |
| July 2026 | ₹7.43 | -17.4% |
| June 2026 | ₹9.00 | -14.9% |
| May 2026 | ₹10.58 | -9.6% |
| April 2026 | ₹11.70 | +61.8% |
| March 2026 | ₹7.23 | -10.5% |
| February 2026 | ₹8.08 | -15.7% |
| January 2026 | ₹9.58 | -15.3% |
| December 2025 | ₹11.31 | -23.2% |
| November 2025 | ₹14.73 | +4.3% |
| October 2025 | ₹14.12 | +14.2% |
About the INDRANIB data
Daily bars. 4,618 sessions from Jan 1, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDRANIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INDOUS Indo Us Bio-Tech Limited
- INDOWIND Indowind Energy Limited
- INDPRUD Industrial And Prudential Investment Company Limited
- INDRAMEDCO Indraprastha Medical Corporation Limited
- INDRENEW Ind Renewable Energy Limited
- INDSILHYD Indsil Hydro Power and Manganese Limited
- INDSUCR Indian Sucrose Limited
- INDSWFTLAB Ind-Swift Laboratories Limited
Common questions
INDRANIB share price history
