IndusInd Bank Ltd. INDUSINDBK
NSE · India · Finance
INR 886.85-14.55 (-1.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 901.40 | +2.67% | INR 885.00 | INR 902.10 | INR 885.00 | 2.43M |
| 2026-09-29 | INR 878.00 | -3.48% | INR 905.10 | INR 908.10 | INR 878.00 | 3.21M |
| 2026-09-28 | INR 909.70 | -0.27% | INR 912.20 | INR 913.00 | INR 889.40 | 1.79M |
| 2026-09-25 | INR 912.20 | -0.79% | INR 919.50 | INR 923.90 | INR 906.90 | 1.43M |
| 2026-09-24 | INR 919.50 | -4.15% | INR 918.00 | INR 928.90 | INR 909.30 | 5.86M |
| 2026-09-23 | INR 959.30 | +0.45% | INR 951.80 | INR 970.80 | INR 951.80 | 2.63M |
| 2026-09-22 | INR 955.00 | -0.10% | INR 959.00 | INR 963.50 | INR 949.30 | 971.95K |
| 2026-09-21 | INR 956.00 | -1.07% | INR 961.00 | INR 966.00 | INR 956.00 | 588.10K |
| 2026-09-18 | INR 966.30 | +0.85% | INR 963.80 | INR 969.30 | INR 955.30 | 6.25M |
| 2026-09-17 | INR 958.20 | +1.24% | INR 946.00 | INR 970.70 | INR 945.20 | 3.97M |
| 2026-09-16 | INR 946.50 | -1.05% | INR 957.70 | INR 961.10 | INR 944.50 | 1.73M |
| 2026-09-15 | INR 956.50 | -2.22% | INR 978.20 | INR 984.50 | INR 955.00 | 1.51M |
| 2026-09-14 | INR 978.20 | 0.00% | INR 978.20 | INR 978.20 | INR 978.20 | 0 |
| 2026-09-11 | INR 978.20 | -1.52% | INR 988.70 | INR 988.70 | INR 972.30 | 2.50M |
| 2026-09-10 | INR 993.30 | -1.07% | INR 1,001.90 | INR 1,002.70 | INR 986.70 | 972.48K |
| 2026-09-09 | INR 1,004.00 | +0.63% | INR 994.00 | INR 1,010.00 | INR 994.00 | 996.41K |
| 2026-09-08 | INR 997.70 | -0.03% | INR 991.60 | INR 1,004.70 | INR 988.30 | 1.06M |
| 2026-09-07 | INR 998.00 | -1.04% | INR 1,004.10 | INR 1,017.90 | INR 995.00 | 1.42M |
| 2026-09-04 | INR 1,008.50 | +0.37% | INR 1,004.80 | INR 1,008.60 | INR 998.00 | 1.32M |
| 2026-09-03 | INR 1,004.80 | +2.74% | INR 980.00 | INR 1,004.80 | INR 977.60 | 1.96M |
| 2026-09-02 | INR 978.00 | -1.47% | INR 985.00 | INR 987.60 | INR 963.30 | 2.67M |
| 2026-09-01 | INR 992.60 | -2.36% | INR 1,004.00 | INR 1,004.00 | INR 985.00 | 1.74M |
| 2026-08-31 | INR 1,016.60 | +2.27% | INR 992.00 | INR 1,016.60 | INR 980.30 | 1.48M |
| 2026-08-28 | INR 994.00 | -0.89% | INR 997.00 | INR 1,000.60 | INR 987.30 | 1.03M |
| 2026-08-27 | INR 1,002.90 | -0.11% | INR 1,004.00 | INR 1,005.30 | INR 994.50 | 1.19M |
| 2026-08-26 | INR 1,004.00 | -1.08% | INR 1,010.50 | INR 1,018.60 | INR 989.40 | 1.10M |
| 2026-08-25 | INR 1,015.00 | -0.33% | INR 1,014.90 | INR 1,022.00 | INR 1,003.60 | 1.43M |
| 2026-08-24 | INR 1,018.40 | +1.27% | INR 1,005.10 | INR 1,018.40 | INR 1,004.50 | 948.10K |
| 2026-08-21 | INR 1,005.60 | -0.24% | INR 1,007.80 | INR 1,007.80 | INR 997.00 | 1.04M |
| 2026-08-20 | INR 1,008.00 | -0.86% | INR 1,013.00 | INR 1,014.50 | INR 1,002.00 | 858.06K |
| 2026-08-19 | INR 1,016.70 | +0.17% | INR 1,011.90 | INR 1,016.70 | INR 1,007.60 | 433.22K |
| 2026-08-18 | INR 1,015.00 | +0.44% | INR 1,007.00 | INR 1,019.50 | INR 1,007.00 | 539.36K |
| 2026-08-17 | INR 1,010.60 | -1.00% | INR 1,020.00 | INR 1,020.00 | INR 1,002.50 | 1.11M |
| 2026-08-14 | INR 1,020.80 | -0.38% | INR 1,022.50 | INR 1,026.60 | INR 1,014.20 | 1.03M |
| 2026-08-13 | INR 1,024.70 | +0.71% | INR 1,015.00 | INR 1,024.70 | INR 1,009.00 | 674.81K |
| 2026-08-12 | INR 1,017.50 | +0.85% | INR 1,009.00 | INR 1,022.70 | INR 1,006.50 | 915.13K |
| 2026-08-11 | INR 1,008.90 | -1.79% | INR 1,023.00 | INR 1,024.00 | INR 1,005.00 | 1.40M |
| 2026-08-10 | INR 1,027.30 | +0.52% | INR 1,022.00 | INR 1,028.00 | INR 1,012.00 | 1.04M |
| 2026-08-07 | INR 1,022.00 | +0.57% | INR 1,010.30 | INR 1,024.90 | INR 1,004.40 | 1.73M |
| 2026-08-06 | INR 1,016.20 | -0.27% | INR 1,016.00 | INR 1,033.90 | INR 1,011.00 | 769.42K |
| 2026-08-05 | INR 1,019.00 | -0.68% | INR 1,025.00 | INR 1,038.00 | INR 1,013.10 | 1.37M |
| 2026-08-04 | INR 1,026.00 | -0.28% | INR 1,028.90 | INR 1,028.90 | INR 1,014.60 | 720.41K |
| 2026-08-03 | INR 1,028.90 | +1.62% | INR 1,019.00 | INR 1,028.90 | INR 1,013.30 | 887.65K |
| 2026-07-31 | INR 1,012.45 | +0.10% | INR 1,011.45 | INR 1,017.90 | INR 996.40 | 2.92M |
| 2026-07-30 | INR 1,011.45 | -0.08% | INR 1,012.30 | INR 1,013.60 | INR 999.00 | 1.24M |
| 2026-07-29 | INR 1,012.30 | +2.05% | INR 995.05 | INR 1,015.00 | INR 993.55 | 1.23M |
| 2026-07-28 | INR 991.95 | -1.46% | INR 1,001.00 | INR 1,006.00 | INR 989.20 | 1.64M |
| 2026-07-27 | INR 1,006.65 | +1.06% | INR 1,003.00 | INR 1,015.60 | INR 1,000.10 | 1.98M |
| 2026-07-24 | INR 996.05 | -0.94% | INR 1,000.00 | INR 1,003.45 | INR 984.05 | 2.00M |
| 2026-07-23 | INR 1,005.50 | -5.97% | INR 1,036.60 | INR 1,042.20 | INR 998.15 | 7.51M |
| 2026-07-22 | INR 1,069.30 | +0.55% | INR 1,058.00 | INR 1,077.85 | INR 1,055.65 | 5.07M |
| 2026-07-21 | INR 1,063.45 | +2.96% | INR 1,037.80 | INR 1,068.80 | INR 1,031.45 | 5.12M |
| 2026-07-20 | INR 1,032.85 | +0.55% | INR 1,029.00 | INR 1,034.65 | INR 1,017.15 | 1.69M |
| 2026-07-17 | INR 1,027.20 | +1.35% | INR 1,013.80 | INR 1,031.20 | INR 1,010.00 | 2.26M |
| 2026-07-16 | INR 1,013.50 | +0.38% | INR 1,018.00 | INR 1,019.00 | INR 1,005.55 | 695.55K |
| 2026-07-15 | INR 1,009.70 | +1.24% | INR 998.40 | INR 1,022.85 | INR 992.00 | 1.49M |
| 2026-07-14 | INR 997.35 | -1.54% | INR 1,008.90 | INR 1,009.00 | INR 994.10 | 767.49K |
| 2026-07-13 | INR 1,012.90 | -0.29% | INR 1,010.00 | INR 1,018.20 | INR 1,000.55 | 862.02K |
| 2026-07-10 | INR 1,015.80 | +0.06% | INR 1,019.70 | INR 1,031.65 | INR 1,013.70 | 1.08M |
| 2026-07-09 | INR 1,015.15 | +2.06% | INR 995.90 | INR 1,022.35 | INR 995.90 | 1.95M |
| 2026-07-08 | INR 994.65 | -2.70% | INR 1,015.90 | INR 1,031.30 | INR 989.80 | 3.90M |
| 2026-07-07 | INR 1,022.25 | +1.23% | INR 1,009.70 | INR 1,038.00 | INR 1,004.30 | 5.80M |
| 2026-07-06 | INR 1,009.80 | +3.64% | INR 968.00 | INR 1,012.30 | INR 960.00 | 4.98M |
| 2026-07-03 | INR 974.35 | +3.27% | INR 948.00 | INR 978.40 | INR 942.10 | 3.82M |
| 2026-07-02 | INR 943.50 | +0.20% | INR 941.60 | INR 944.90 | INR 931.60 | 1.18M |
| 2026-07-01 | INR 941.60 | +1.88% | INR 927.05 | INR 949.55 | INR 927.05 | 2.29M |
| 2026-06-30 | INR 924.20 | +0.96% | INR 916.45 | INR 933.10 | INR 916.45 | 2.52M |
| 2026-06-29 | INR 915.40 | -0.39% | INR 918.95 | INR 921.65 | INR 908.10 | 3.35M |
| 2026-06-26 | INR 918.95 | 0.00% | INR 918.95 | INR 918.95 | INR 918.95 | 0 |
| 2026-06-25 | INR 918.95 | -0.93% | INR 933.00 | INR 936.90 | INR 915.50 | 1.47M |
| 2026-06-24 | INR 927.60 | +2.45% | INR 904.05 | INR 933.90 | INR 900.15 | 1.79M |
| 2026-06-23 | INR 905.45 | -1.69% | INR 923.00 | INR 924.00 | INR 902.80 | 1.16M |
| 2026-06-22 | INR 921.05 | -2.79% | INR 947.00 | INR 947.00 | INR 913.90 | 3.03M |
| 2026-06-19 | INR 947.45 | +0.93% | INR 938.50 | INR 950.55 | INR 931.20 | 6.52M |
| 2026-06-18 | INR 938.75 | +0.27% | INR 937.00 | INR 941.50 | INR 932.25 | 1.01M |
| 2026-06-17 | INR 936.20 | +1.10% | INR 926.00 | INR 938.40 | INR 920.20 | 1.19M |
| 2026-06-16 | INR 926.00 | -0.77% | INR 933.00 | INR 936.05 | INR 922.00 | 1.60M |
| 2026-06-15 | INR 933.20 | +1.73% | INR 926.00 | INR 953.50 | INR 923.10 | 3.04M |
| 2026-06-12 | INR 917.35 | +3.19% | INR 901.45 | INR 919.70 | INR 889.95 | 2.66M |
| 2026-06-11 | INR 888.95 | +0.57% | INR 883.85 | INR 897.60 | INR 881.75 | 1.77M |
| 2026-06-10 | INR 883.95 | -4.21% | INR 922.85 | INR 923.75 | INR 881.85 | 1.99M |
| 2026-06-09 | INR 922.80 | +3.10% | INR 896.05 | INR 928.00 | INR 896.05 | 1.69M |
| 2026-06-08 | INR 895.05 | -1.08% | INR 881.00 | INR 903.70 | INR 881.00 | 1.86M |
| 2026-06-05 | INR 904.80 | +0.18% | INR 899.00 | INR 925.80 | INR 896.10 | 1.89M |
| 2026-06-04 | INR 903.20 | +0.36% | INR 903.70 | INR 907.10 | INR 895.50 | 1.80M |
| 2026-06-03 | INR 899.95 | -1.38% | INR 907.10 | INR 907.90 | INR 884.05 | 2.30M |
| 2026-06-02 | INR 912.50 | +1.26% | INR 893.30 | INR 915.80 | INR 890.45 | 1.76M |
| 2026-06-01 | INR 901.15 | -1.44% | INR 917.75 | INR 925.90 | INR 896.80 | 1.60M |
| 2026-05-29 | INR 914.35 | -1.93% | INR 930.60 | INR 940.20 | INR 910.35 | 3.16M |
| 2026-05-28 | INR 932.30 | 0.00% | INR 932.30 | INR 932.30 | INR 932.30 | 0 |