Indus Towers Limited INDUSTOWER
NSE · India · Finance
INR 376.25+3.05 (+0.82%)
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 373.20 | +1.54% | INR 370.35 | INR 376.05 | INR 368.60 | 6.71M |
| 2026-09-29 | INR 367.55 | +2.10% | INR 359.00 | INR 373.05 | INR 358.20 | 8.84M |
| 2026-09-28 | INR 360.00 | -3.91% | INR 373.50 | INR 374.25 | INR 355.55 | 6.11M |
| 2026-09-25 | INR 374.65 | -1.37% | INR 378.00 | INR 379.25 | INR 373.20 | 2.95M |
| 2026-09-24 | INR 379.85 | -1.29% | INR 382.00 | INR 384.85 | INR 376.55 | 3.02M |
| 2026-09-23 | INR 384.80 | +0.71% | INR 382.15 | INR 388.55 | INR 381.20 | 4.98M |
| 2026-09-22 | INR 382.10 | +1.18% | INR 377.65 | INR 382.10 | INR 373.65 | 3.54M |
| 2026-09-21 | INR 377.65 | +0.47% | INR 376.00 | INR 380.70 | INR 374.25 | 1.70M |
| 2026-09-18 | INR 375.90 | -1.43% | INR 380.90 | INR 382.50 | INR 375.90 | 4.70M |
| 2026-09-17 | INR 381.35 | +1.53% | INR 377.10 | INR 384.75 | INR 377.10 | 3.76M |
| 2026-09-16 | INR 375.60 | -0.90% | INR 381.00 | INR 381.50 | INR 375.20 | 4.05M |
| 2026-09-15 | INR 379.00 | -2.32% | INR 390.80 | INR 390.80 | INR 378.70 | 3.81M |
| 2026-09-14 | INR 388.00 | 0.00% | INR 388.00 | INR 388.00 | INR 388.00 | 0 |
| 2026-09-11 | INR 388.00 | +4.30% | INR 372.00 | INR 390.85 | INR 372.00 | 16.71M |
| 2026-09-10 | INR 372.00 | -0.45% | INR 376.20 | INR 376.20 | INR 368.70 | 4.49M |
| 2026-09-09 | INR 373.70 | +0.17% | INR 371.75 | INR 376.45 | INR 369.75 | 1.77M |
| 2026-09-08 | INR 373.05 | -0.90% | INR 376.45 | INR 376.95 | INR 370.00 | 2.49M |
| 2026-09-07 | INR 376.45 | -0.09% | INR 379.25 | INR 383.75 | INR 376.00 | 4.31M |
| 2026-09-04 | INR 376.80 | +0.49% | INR 375.00 | INR 380.45 | INR 374.15 | 1.58M |
| 2026-09-03 | INR 374.95 | -1.07% | INR 380.50 | INR 381.30 | INR 373.35 | 4.39M |
| 2026-09-02 | INR 379.00 | +1.07% | INR 375.00 | INR 380.00 | INR 371.95 | 2.71M |
| 2026-09-01 | INR 375.00 | -3.55% | INR 386.00 | INR 386.20 | INR 373.00 | 5.56M |
| 2026-08-31 | INR 388.80 | +2.32% | INR 380.00 | INR 388.80 | INR 379.00 | 5.41M |
| 2026-08-28 | INR 380.00 | +0.01% | INR 379.95 | INR 385.70 | INR 378.75 | 1.54M |
| 2026-08-27 | INR 379.95 | +0.60% | INR 379.95 | INR 384.20 | INR 374.30 | 9.41M |
| 2026-08-26 | INR 377.70 | -2.47% | INR 389.40 | INR 389.40 | INR 377.70 | 4.87M |
| 2026-08-25 | INR 387.25 | +3.47% | INR 374.25 | INR 388.60 | INR 374.25 | 7.00M |
| 2026-08-24 | INR 374.25 | -0.40% | INR 377.45 | INR 378.05 | INR 372.90 | 2.14M |
| 2026-08-21 | INR 375.75 | +1.88% | INR 369.70 | INR 377.75 | INR 369.55 | 4.16M |
| 2026-08-20 | INR 368.80 | -0.97% | INR 373.75 | INR 373.85 | INR 367.35 | 3.26M |
| 2026-08-19 | INR 372.40 | 0.00% | INR 372.40 | INR 373.05 | INR 368.70 | 3.33M |
| 2026-08-18 | INR 372.40 | -2.00% | INR 378.80 | INR 379.80 | INR 371.50 | 4.52M |
| 2026-08-17 | INR 380.00 | -1.13% | INR 383.80 | INR 385.00 | INR 378.85 | 1.42M |
| 2026-08-14 | INR 384.35 | +0.30% | INR 383.15 | INR 388.55 | INR 379.45 | 5.96M |
| 2026-08-13 | INR 383.20 | -0.05% | INR 383.40 | INR 385.45 | INR 380.40 | 6.07M |
| 2026-08-12 | INR 383.40 | +3.80% | INR 370.00 | INR 385.20 | INR 369.75 | 10.08M |
| 2026-08-11 | INR 369.35 | +0.37% | INR 370.00 | INR 377.70 | INR 367.40 | 9.93M |
| 2026-08-10 | INR 368.00 | -4.66% | INR 374.00 | INR 377.15 | INR 363.50 | 9.02M |
| 2026-08-07 | INR 386.00 | +0.70% | INR 385.00 | INR 386.80 | INR 383.10 | 3.44M |
| 2026-08-06 | INR 383.30 | -0.66% | INR 386.95 | INR 389.60 | INR 383.30 | 5.73M |
| 2026-08-05 | INR 385.85 | -1.06% | INR 392.40 | INR 393.05 | INR 385.80 | 3.52M |
| 2026-08-04 | INR 390.00 | -1.34% | INR 396.00 | INR 396.50 | INR 387.15 | 3.92M |
| 2026-08-03 | INR 395.30 | +1.07% | INR 394.00 | INR 398.30 | INR 390.10 | 2.25M |
| 2026-07-31 | INR 391.10 | -0.46% | INR 394.90 | INR 394.90 | INR 371.40 | 8.16M |
| 2026-07-30 | INR 392.90 | +1.75% | INR 388.10 | INR 396.80 | INR 386.20 | 5.97M |
| 2026-07-29 | INR 386.15 | +1.19% | INR 385.35 | INR 389.40 | INR 380.60 | 3.52M |
| 2026-07-28 | INR 381.60 | -1.50% | INR 386.75 | INR 391.90 | INR 380.70 | 4.53M |
| 2026-07-27 | INR 387.40 | -1.82% | INR 396.00 | INR 397.25 | INR 382.50 | 3.92M |
| 2026-07-24 | INR 394.60 | +1.11% | INR 388.10 | INR 396.10 | INR 385.15 | 3.13M |
| 2026-07-23 | INR 390.25 | -1.17% | INR 393.20 | INR 398.55 | INR 389.25 | 3.14M |
| 2026-07-22 | INR 394.85 | -2.37% | INR 406.50 | INR 406.50 | INR 393.45 | 2.21M |
| 2026-07-21 | INR 404.45 | +0.61% | INR 402.25 | INR 407.70 | INR 396.50 | 2.07M |
| 2026-07-20 | INR 402.00 | -0.37% | INR 401.55 | INR 407.75 | INR 401.40 | 3.07M |
| 2026-07-17 | INR 403.50 | -0.53% | INR 407.00 | INR 408.00 | INR 401.75 | 4.79M |
| 2026-07-16 | INR 405.65 | -0.31% | INR 407.50 | INR 414.90 | INR 405.10 | 3.96M |
| 2026-07-15 | INR 406.90 | +0.41% | INR 405.50 | INR 410.80 | INR 404.15 | 6.26M |
| 2026-07-14 | INR 405.25 | -1.05% | INR 406.00 | INR 409.85 | INR 403.30 | 3.97M |
| 2026-07-13 | INR 409.55 | +0.84% | INR 402.25 | INR 411.15 | INR 401.60 | 5.18M |
| 2026-07-10 | INR 406.15 | +2.01% | INR 401.15 | INR 407.85 | INR 395.05 | 5.13M |
| 2026-07-09 | INR 398.15 | +2.47% | INR 391.45 | INR 399.50 | INR 391.10 | 11.05M |
| 2026-07-08 | INR 388.55 | +1.50% | INR 381.00 | INR 396.00 | INR 378.45 | 15.40M |
| 2026-07-07 | INR 382.80 | -0.97% | INR 387.00 | INR 387.35 | INR 375.05 | 18.95M |
| 2026-07-06 | INR 386.55 | +0.85% | INR 383.20 | INR 394.20 | INR 383.20 | 13.69M |
| 2026-07-03 | INR 383.30 | -0.12% | INR 385.25 | INR 387.95 | INR 382.10 | 6.83M |
| 2026-07-02 | INR 383.75 | -1.31% | INR 389.00 | INR 390.80 | INR 382.10 | 3.63M |
| 2026-07-01 | INR 388.85 | -0.73% | INR 391.00 | INR 397.95 | INR 380.30 | 7.84M |
| 2026-06-30 | INR 391.70 | -0.75% | INR 394.90 | INR 399.00 | INR 391.05 | 6.90M |
| 2026-06-29 | INR 394.65 | +0.28% | INR 394.90 | INR 396.60 | INR 386.35 | 4.64M |
| 2026-06-26 | INR 393.55 | 0.00% | INR 393.55 | INR 393.55 | INR 393.55 | 0 |
| 2026-06-25 | INR 393.55 | -1.27% | INR 399.80 | INR 403.45 | INR 391.95 | 7.86M |
| 2026-06-24 | INR 398.60 | -0.35% | INR 400.00 | INR 404.15 | INR 398.00 | 5.44M |
| 2026-06-23 | INR 400.00 | -3.24% | INR 413.80 | INR 413.90 | INR 398.95 | 6.11M |
| 2026-06-22 | INR 413.40 | +0.54% | INR 415.00 | INR 415.95 | INR 410.75 | 2.32M |
| 2026-06-19 | INR 411.20 | -0.75% | INR 413.85 | INR 417.80 | INR 409.50 | 8.10M |
| 2026-06-18 | INR 414.30 | +0.11% | INR 414.00 | INR 417.40 | INR 411.20 | 4.52M |
| 2026-06-17 | INR 413.85 | +0.51% | INR 411.95 | INR 418.00 | INR 409.00 | 8.54M |
| 2026-06-16 | INR 411.75 | -0.36% | INR 414.00 | INR 415.95 | INR 409.70 | 6.13M |
| 2026-06-15 | INR 413.25 | -1.89% | INR 426.10 | INR 426.50 | INR 412.20 | 6.45M |
| 2026-06-12 | INR 421.20 | +1.99% | INR 417.00 | INR 424.60 | INR 417.00 | 4.58M |
| 2026-06-11 | INR 413.00 | -0.04% | INR 411.50 | INR 418.75 | INR 409.90 | 4.80M |
| 2026-06-10 | INR 413.15 | -1.49% | INR 416.80 | INR 417.70 | INR 408.55 | 4.20M |
| 2026-06-09 | INR 419.40 | -1.58% | INR 430.00 | INR 432.05 | INR 417.95 | 10.05M |
| 2026-06-08 | INR 426.15 | -0.81% | INR 427.00 | INR 429.50 | INR 423.85 | 6.63M |
| 2026-06-05 | INR 429.65 | -0.19% | INR 430.00 | INR 437.00 | INR 428.85 | 4.81M |
| 2026-06-04 | INR 430.45 | +0.29% | INR 427.95 | INR 433.75 | INR 425.10 | 5.66M |
| 2026-06-03 | INR 429.20 | +0.01% | INR 429.25 | INR 433.60 | INR 424.90 | 3.89M |
| 2026-06-02 | INR 429.15 | -0.53% | INR 429.20 | INR 431.70 | INR 424.45 | 10.58M |
| 2026-06-01 | INR 431.45 | -2.40% | INR 443.70 | INR 446.40 | INR 429.45 | 9.80M |
| 2026-05-29 | INR 442.05 | +1.33% | INR 438.00 | INR 449.40 | INR 432.10 | 14.31M |
| 2026-05-28 | INR 436.25 | 0.00% | INR 436.25 | INR 436.25 | INR 436.25 | 0 |