Indus Finance Limited (BOM:531841)
India · Delayed Price · Currency is INR 328.15
+4.85 (1.50%)
At close: Oct 1, 2026
Indus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 329.75 | 329.75 | 328.15 | 328.15 | 328.15 | 1.50% | 1,940 |
| Sep 30, 2026 | 323.00 | 323.30 | 323.00 | 323.30 | 323.30 | 1.99% | 2,040 |
| Sep 29, 2026 | 319.90 | 319.90 | 317.00 | 317.00 | 317.00 | 0.83% | 1,721 |
| Sep 28, 2026 | 320.50 | 320.50 | 314.40 | 314.40 | 314.40 | - | 2,145 |
| Sep 25, 2026 | 311.55 | 314.40 | 305.35 | 314.40 | 314.40 | 0.91% | 4,134 |
| Sep 24, 2026 | 308.50 | 311.55 | 302.35 | 311.55 | 311.55 | 0.99% | 2,425 |
| Sep 23, 2026 | 302.50 | 308.50 | 302.50 | 308.50 | 308.50 | - | 11,899 |
| Sep 22, 2026 | 314.70 | 314.70 | 308.50 | 308.50 | 308.50 | -1.97% | 1,873 |
| Sep 21, 2026 | 308.55 | 314.70 | 302.40 | 314.70 | 314.70 | 1.99% | 7,988 |
| Sep 18, 2026 | 308.55 | 308.55 | 308.55 | 308.55 | 308.55 | 2.00% | 2,167 |
| Sep 17, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 1.99% | 4,900 |
| Sep 16, 2026 | 296.60 | 296.60 | 285.00 | 296.60 | 296.60 | 1.99% | 16,502 |
| Sep 15, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 2.00% | 5,969 |
| Sep 11, 2026 | 285.10 | 285.10 | 285.05 | 285.10 | 285.10 | 1.99% | 5,165 |
| Sep 10, 2026 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 1.99% | 2,908 |
| Sep 9, 2026 | 273.90 | 274.10 | 273.90 | 274.10 | 274.10 | 1.99% | 6,139 |
| Sep 8, 2026 | 268.75 | 268.75 | 268.20 | 268.75 | 268.75 | 1.99% | 5,669 |
| Sep 7, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.99% | 5,853 |
| Sep 4, 2026 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | 1.99% | 6,587 |
| Sep 3, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 1.99% | 1,958 |
| Sep 2, 2026 | 248.35 | 248.35 | 247.90 | 248.35 | 248.35 | 1.99% | 8,995 |
| Sep 1, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 1.99% | 5,757 |
| Aug 31, 2026 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | 1.99% | 1,787 |
| Aug 28, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 1.98% | 1,437 |
| Aug 27, 2026 | 225.05 | 229.55 | 225.05 | 229.55 | 229.55 | 2.00% | 3,974 |
| Aug 26, 2026 | 224.90 | 225.05 | 224.00 | 225.05 | 225.05 | 1.99% | 19,793 |
| Aug 25, 2026 | 220.60 | 220.65 | 220.60 | 220.65 | 220.65 | 1.99% | 3,987 |
| Aug 24, 2026 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | 1.98% | 3,930 |
| Aug 21, 2026 | 210.05 | 212.15 | 210.05 | 212.15 | 212.15 | 2.00% | 3,972 |
| Aug 20, 2026 | 205.55 | 208.90 | 205.55 | 208.00 | 208.00 | 1.19% | 4,002 |
| Aug 19, 2026 | 203.00 | 205.55 | 203.00 | 205.55 | 205.55 | 1.98% | 5,802 |
| Aug 18, 2026 | 196.00 | 201.55 | 194.50 | 201.55 | 201.55 | 1.79% | 8,207 |
| Aug 17, 2026 | 194.65 | 198.00 | 190.80 | 198.00 | 198.00 | 1.72% | 7,961 |
| Aug 14, 2026 | 195.30 | 198.55 | 194.65 | 194.65 | 194.65 | -1.99% | 4,290 |
| Aug 13, 2026 | 190.90 | 198.60 | 190.90 | 198.60 | 198.60 | 1.98% | 12,332 |
| Aug 12, 2026 | 191.10 | 194.75 | 187.30 | 194.75 | 194.75 | 1.91% | 5,651 |
| Aug 11, 2026 | 187.90 | 191.10 | 186.95 | 191.10 | 191.10 | 1.65% | 5,355 |
| Aug 10, 2026 | 188.00 | 188.00 | 185.10 | 188.00 | 188.00 | -0.45% | 7,118 |
| Aug 7, 2026 | 184.10 | 189.45 | 180.45 | 188.85 | 188.85 | 4.66% | 17,212 |
| Aug 6, 2026 | 174.00 | 182.70 | 174.00 | 180.45 | 180.45 | 3.71% | 11,721 |
| Aug 5, 2026 | 165.00 | 174.90 | 158.70 | 174.00 | 174.00 | 4.19% | 7,892 |
| Aug 4, 2026 | 169.00 | 169.00 | 159.40 | 167.00 | 167.00 | -0.45% | 11,413 |
| Aug 3, 2026 | 154.00 | 170.15 | 153.95 | 167.75 | 167.75 | 3.52% | 21,288 |
| Jul 31, 2026 | 148.20 | 163.80 | 148.20 | 162.05 | 162.05 | 3.88% | 22,042 |
| Jul 30, 2026 | 161.90 | 161.90 | 147.10 | 156.00 | 156.00 | 0.87% | 7,216 |
| Jul 29, 2026 | 161.90 | 164.00 | 149.20 | 154.65 | 154.65 | -1.50% | 9,956 |
| Jul 28, 2026 | 161.20 | 168.00 | 153.15 | 157.00 | 157.00 | -2.61% | 5,447 |
| Jul 27, 2026 | 154.00 | 162.20 | 150.00 | 161.20 | 161.20 | 4.30% | 6,273 |
| Jul 24, 2026 | 150.00 | 155.00 | 142.70 | 154.55 | 154.55 | 2.93% | 5,115 |
| Jul 23, 2026 | 155.00 | 155.00 | 141.50 | 150.15 | 150.15 | 0.84% | 8,792 |