Indus Finance Limited (BOM:531841)
India · Delayed Price · Currency is INR 366.85
-7.45 (-1.99%)
At close: Oct 23, 2026
Indus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | -1.99% | 5,451 |
| Oct 22, 2026 | 374.90 | 374.90 | 374.30 | 374.30 | 374.30 | -1.99% | 700 |
| Oct 21, 2026 | 405.50 | 421.00 | 381.90 | 381.90 | 381.90 | -4.99% | 3,258 |
| Oct 19, 2026 | 370.00 | 406.00 | 368.50 | 401.95 | 401.95 | 3.81% | 10,139 |
| Oct 16, 2026 | 387.20 | 387.20 | 380.00 | 387.20 | 387.20 | 4.99% | 8,461 |
| Oct 15, 2026 | 368.80 | 368.80 | 353.00 | 368.80 | 368.80 | 5.00% | 13,146 |
| Oct 14, 2026 | 335.00 | 351.25 | 334.55 | 351.25 | 351.25 | 4.99% | 7,818 |
| Oct 13, 2026 | 334.45 | 334.55 | 318.00 | 334.55 | 334.55 | 4.99% | 5,672 |
| Oct 12, 2026 | 303.50 | 318.65 | 303.50 | 318.65 | 318.65 | 4.99% | 7,900 |
| Oct 9, 2026 | 297.10 | 303.50 | 297.10 | 303.50 | 303.50 | 0.12% | 17,916 |
| Oct 8, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | -1.99% | 1,009 |
| Oct 7, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | -2.00% | 868 |
| Oct 6, 2026 | 316.00 | 316.00 | 315.60 | 315.60 | 315.60 | -1.99% | 770 |
| Oct 5, 2026 | 326.95 | 326.95 | 321.60 | 322.00 | 322.00 | -1.87% | 6,647 |
| 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 |