IndoStar Capital Finance Limited INDOSTAR
NSE · India · Finance
INR 205.45-8.09 (-3.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 213.54 | +2.15% | INR 210.00 | INR 215.70 | INR 209.05 | 106.92K |
| 2026-09-29 | INR 209.04 | -0.86% | INR 208.00 | INR 217.19 | INR 208.00 | 139.44K |
| 2026-09-28 | INR 210.85 | -3.56% | INR 215.50 | INR 222.06 | INR 208.65 | 47.91K |
| 2026-09-25 | INR 218.64 | +0.32% | INR 218.00 | INR 222.49 | INR 216.00 | 67.32K |
| 2026-09-24 | INR 217.95 | -4.10% | INR 227.09 | INR 227.19 | INR 216.72 | 101.95K |
| 2026-09-23 | INR 227.26 | -1.87% | INR 231.58 | INR 233.90 | INR 225.25 | 65.44K |
| 2026-09-22 | INR 231.58 | -1.64% | INR 234.55 | INR 237.37 | INR 230.00 | 35.72K |
| 2026-09-21 | INR 235.45 | -2.32% | INR 241.05 | INR 241.08 | INR 234.00 | 38.10K |
| 2026-09-18 | INR 241.05 | +5.04% | INR 232.69 | INR 244.90 | INR 227.59 | 121.48K |
| 2026-09-17 | INR 229.49 | +1.47% | INR 228.76 | INR 235.44 | INR 225.00 | 86.32K |
| 2026-09-16 | INR 226.17 | -2.96% | INR 233.75 | INR 235.01 | INR 222.62 | 120.64K |
| 2026-09-15 | INR 233.07 | -4.63% | INR 243.16 | INR 246.19 | INR 230.15 | 94.43K |
| 2026-09-14 | INR 244.38 | 0.00% | INR 244.38 | INR 244.38 | INR 244.38 | 0 |
| 2026-09-11 | INR 244.38 | -1.02% | INR 245.40 | INR 247.11 | INR 241.68 | 52.66K |
| 2026-09-10 | INR 246.89 | -0.24% | INR 247.70 | INR 250.00 | INR 245.30 | 90.90K |
| 2026-09-09 | INR 247.49 | -1.51% | INR 251.00 | INR 254.29 | INR 245.62 | 126.86K |
| 2026-09-08 | INR 251.29 | -0.71% | INR 253.95 | INR 254.55 | INR 250.00 | 35.03K |
| 2026-09-07 | INR 253.08 | -2.16% | INR 260.89 | INR 260.89 | INR 250.60 | 58.97K |
| 2026-09-04 | INR 258.66 | +1.09% | INR 256.50 | INR 261.60 | INR 255.00 | 111.55K |
| 2026-09-03 | INR 255.88 | -1.99% | INR 260.00 | INR 261.13 | INR 254.20 | 36.65K |
| 2026-09-02 | INR 261.07 | +3.57% | INR 250.13 | INR 263.90 | INR 250.00 | 130.36K |
| 2026-09-01 | INR 252.08 | +1.12% | INR 253.66 | INR 259.99 | INR 250.00 | 406.51K |
| 2026-08-31 | INR 249.30 | -3.69% | INR 258.80 | INR 259.00 | INR 243.85 | 874.31K |
| 2026-08-28 | INR 258.85 | +1.49% | INR 253.35 | INR 260.00 | INR 252.60 | 82.79K |
| 2026-08-27 | INR 255.05 | -1.71% | INR 259.50 | INR 259.50 | INR 248.40 | 168.54K |
| 2026-08-26 | INR 259.50 | +0.76% | INR 257.55 | INR 260.20 | INR 255.10 | 83.29K |
| 2026-08-25 | INR 257.55 | -1.89% | INR 261.45 | INR 262.45 | INR 255.10 | 97.37K |
| 2026-08-24 | INR 262.50 | +3.69% | INR 253.35 | INR 264.75 | INR 253.05 | 161.57K |
| 2026-08-21 | INR 253.15 | +0.70% | INR 254.00 | INR 258.10 | INR 251.10 | 83.82K |
| 2026-08-20 | INR 251.40 | +0.34% | INR 252.00 | INR 252.95 | INR 248.05 | 79.23K |
| 2026-08-19 | INR 250.55 | -0.34% | INR 250.20 | INR 253.80 | INR 248.85 | 87.80K |
| 2026-08-18 | INR 251.40 | +1.72% | INR 247.00 | INR 257.40 | INR 246.55 | 150.01K |
| 2026-08-17 | INR 247.15 | +3.30% | INR 238.40 | INR 249.00 | INR 238.30 | 336.40K |
| 2026-08-14 | INR 239.25 | -3.84% | INR 248.00 | INR 248.00 | INR 237.20 | 299.21K |
| 2026-08-13 | INR 248.80 | +0.93% | INR 246.10 | INR 250.05 | INR 240.80 | 100.01K |
| 2026-08-12 | INR 246.50 | -0.82% | INR 252.10 | INR 252.10 | INR 242.85 | 78.68K |
| 2026-08-11 | INR 248.55 | +2.66% | INR 243.80 | INR 253.05 | INR 242.55 | 111.22K |
| 2026-08-10 | INR 242.10 | +5.49% | INR 230.95 | INR 244.85 | INR 230.60 | 197.56K |
| 2026-08-07 | INR 229.50 | -1.67% | INR 231.60 | INR 234.45 | INR 225.65 | 86.02K |
| 2026-08-06 | INR 233.40 | -0.13% | INR 235.00 | INR 236.45 | INR 230.70 | 209.40K |
| 2026-08-05 | INR 233.70 | -1.93% | INR 240.00 | INR 240.45 | INR 232.10 | 180.38K |
| 2026-08-04 | INR 238.30 | -2.83% | INR 245.25 | INR 246.95 | INR 235.90 | 210.91K |
| 2026-08-03 | INR 245.25 | -1.90% | INR 250.25 | INR 253.00 | INR 243.05 | 101.09K |
| 2026-07-31 | INR 250.00 | -4.05% | INR 260.55 | INR 262.90 | INR 247.75 | 102.77K |
| 2026-07-30 | INR 260.55 | -5.15% | INR 267.15 | INR 267.15 | INR 257.30 | 292.99K |
| 2026-07-29 | INR 274.70 | +1.84% | INR 268.60 | INR 292.00 | INR 257.60 | 1.21M |
| 2026-07-28 | INR 269.75 | +0.47% | INR 269.85 | INR 273.60 | INR 264.50 | 105.01K |
| 2026-07-27 | INR 268.50 | +3.07% | INR 261.00 | INR 274.95 | INR 261.00 | 76.30K |
| 2026-07-24 | INR 260.50 | -0.89% | INR 262.70 | INR 262.80 | INR 257.00 | 43.00K |
| 2026-07-23 | INR 262.85 | -0.94% | INR 262.35 | INR 268.15 | INR 260.60 | 35.48K |
| 2026-07-22 | INR 265.35 | -1.94% | INR 270.00 | INR 273.00 | INR 263.00 | 76.33K |
| 2026-07-21 | INR 270.60 | +1.48% | INR 265.90 | INR 271.90 | INR 262.10 | 59.68K |
| 2026-07-20 | INR 266.65 | -1.04% | INR 267.65 | INR 268.45 | INR 261.60 | 29.36K |
| 2026-07-17 | INR 269.45 | -0.97% | INR 270.75 | INR 273.05 | INR 262.00 | 58.95K |
| 2026-07-16 | INR 272.10 | +0.42% | INR 270.95 | INR 275.45 | INR 265.05 | 44.92K |
| 2026-07-15 | INR 270.95 | +2.92% | INR 263.05 | INR 273.00 | INR 262.65 | 155.20K |
| 2026-07-14 | INR 263.25 | -2.26% | INR 269.00 | INR 269.00 | INR 261.00 | 54.13K |
| 2026-07-13 | INR 269.35 | -0.07% | INR 267.00 | INR 276.60 | INR 265.75 | 206.59K |
| 2026-07-10 | INR 269.55 | +3.73% | INR 262.95 | INR 273.95 | INR 260.45 | 160.20K |
| 2026-07-09 | INR 259.85 | +2.73% | INR 254.10 | INR 266.60 | INR 254.00 | 101.25K |
| 2026-07-08 | INR 252.95 | -1.63% | INR 255.90 | INR 258.60 | INR 249.65 | 293.14K |
| 2026-07-07 | INR 257.15 | -0.37% | INR 254.60 | INR 262.85 | INR 254.50 | 79.90K |
| 2026-07-06 | INR 258.10 | +0.56% | INR 256.70 | INR 259.00 | INR 253.55 | 49.08K |
| 2026-07-03 | INR 256.65 | -1.46% | INR 263.05 | INR 263.05 | INR 255.80 | 60.73K |
| 2026-07-02 | INR 260.45 | +3.11% | INR 253.70 | INR 268.20 | INR 253.70 | 199.92K |
| 2026-07-01 | INR 252.60 | +0.32% | INR 251.00 | INR 260.00 | INR 250.55 | 100.67K |
| 2026-06-30 | INR 251.79 | -1.24% | INR 253.39 | INR 256.19 | INR 249.69 | 74.15K |
| 2026-06-29 | INR 254.96 | -1.34% | INR 258.10 | INR 259.75 | INR 253.35 | 42.41K |
| 2026-06-26 | INR 258.43 | 0.00% | INR 258.43 | INR 258.43 | INR 258.43 | 0 |
| 2026-06-25 | INR 258.43 | -0.70% | INR 261.30 | INR 265.70 | INR 255.00 | 182.46K |
| 2026-06-24 | INR 260.25 | +6.33% | INR 243.14 | INR 263.29 | INR 243.14 | 365.07K |
| 2026-06-23 | INR 244.75 | -0.73% | INR 248.25 | INR 248.25 | INR 235.65 | 142.24K |
| 2026-06-22 | INR 246.56 | -1.17% | INR 249.47 | INR 251.51 | INR 245.50 | 60.89K |
| 2026-06-19 | INR 249.47 | +2.28% | INR 245.00 | INR 252.00 | INR 244.13 | 158.00K |
| 2026-06-18 | INR 243.91 | +0.27% | INR 241.18 | INR 247.45 | INR 237.88 | 77.26K |
| 2026-06-17 | INR 243.26 | -1.70% | INR 247.25 | INR 247.85 | INR 240.96 | 97.74K |
| 2026-06-16 | INR 247.46 | +1.33% | INR 243.28 | INR 251.38 | INR 243.28 | 86.42K |
| 2026-06-15 | INR 244.22 | +0.73% | INR 245.90 | INR 252.80 | INR 241.46 | 156.84K |
| 2026-06-12 | INR 242.45 | +3.61% | INR 238.21 | INR 247.40 | INR 234.91 | 182.48K |
| 2026-06-11 | INR 234.00 | -2.87% | INR 242.00 | INR 247.97 | INR 230.55 | 122.17K |
| 2026-06-10 | INR 240.92 | -5.00% | INR 253.00 | INR 254.00 | INR 239.71 | 122.34K |
| 2026-06-09 | INR 253.59 | +5.38% | INR 239.89 | INR 259.35 | INR 239.89 | 293.06K |
| 2026-06-08 | INR 240.64 | +2.47% | INR 232.00 | INR 249.95 | INR 230.03 | 438.59K |
| 2026-06-05 | INR 234.83 | +0.39% | INR 233.93 | INR 243.99 | INR 228.98 | 193.63K |
| 2026-06-04 | INR 233.92 | +3.25% | INR 224.00 | INR 238.90 | INR 224.00 | 135.10K |
| 2026-06-03 | INR 226.55 | -0.20% | INR 225.45 | INR 228.72 | INR 222.30 | 50.63K |
| 2026-06-02 | INR 227.00 | +0.63% | INR 225.00 | INR 235.78 | INR 218.41 | 310.28K |
| 2026-06-01 | INR 225.57 | -4.57% | INR 236.39 | INR 239.00 | INR 223.60 | 138.84K |
| 2026-05-29 | INR 236.37 | +2.66% | INR 231.00 | INR 253.00 | INR 231.00 | 852.34K |
| 2026-05-28 | INR 230.25 | 0.00% | INR 230.25 | INR 230.25 | INR 230.25 | 0 |