Indus Finance Limited (BOM:531841)
India · Delayed Price · Currency is INR 162.05
+6.05 (3.88%)
At close: Jul 31, 2026
Indus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 156.85 | 156.85 | 142.30 | 148.90 | 148.90 | -0.57% | 2,879 |
| Jul 21, 2026 | 149.00 | 157.55 | 143.90 | 149.75 | 149.75 | -0.20% | 13,892 |
| Jul 20, 2026 | 157.35 | 157.35 | 145.00 | 150.05 | 150.05 | 0.10% | 13,865 |
| Jul 17, 2026 | 152.00 | 152.95 | 148.65 | 149.90 | 149.90 | 2.88% | 18,937 |
| Jul 16, 2026 | 139.00 | 145.75 | 138.85 | 145.70 | 145.70 | 4.93% | 11,383 |
| Jul 15, 2026 | 143.15 | 153.30 | 138.75 | 138.85 | 138.85 | -4.93% | 16,194 |
| Jul 14, 2026 | 138.00 | 147.00 | 137.00 | 146.05 | 146.05 | 1.28% | 23,049 |
| Jul 13, 2026 | 148.75 | 148.75 | 144.20 | 144.20 | 144.20 | -4.98% | 483 |
| Jul 10, 2026 | 156.05 | 156.05 | 148.25 | 151.75 | 151.75 | -2.76% | 4,700 |
| Jul 9, 2026 | 155.00 | 162.75 | 147.25 | 156.05 | 156.05 | 0.68% | 8,709 |
| Jul 8, 2026 | 157.00 | 157.50 | 150.00 | 155.00 | 155.00 | 3.33% | 11,965 |
| Jul 7, 2026 | 143.80 | 154.35 | 143.80 | 150.00 | 150.00 | 2.04% | 15,286 |
| Jul 6, 2026 | 148.80 | 148.80 | 138.60 | 147.00 | 147.00 | 3.70% | 9,046 |
| Jul 3, 2026 | 136.25 | 141.75 | 136.25 | 141.75 | 141.75 | 2.42% | 11,112 |
| Jul 2, 2026 | 133.60 | 139.00 | 133.60 | 139.00 | 138.40 | 1.98% | 11,213 |
| Jul 1, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 135.71 | 1.98% | 321 |
| Jun 30, 2026 | 131.10 | 133.70 | 131.10 | 133.65 | 133.07 | 1.95% | 3,097 |
| Jun 29, 2026 | 136.40 | 136.40 | 131.10 | 131.10 | 130.53 | -1.98% | 2,277 |
| Jun 25, 2026 | 131.15 | 133.75 | 131.15 | 133.75 | 133.17 | 1.98% | 2,744 |
| Jun 24, 2026 | 131.15 | 131.15 | 131.10 | 131.15 | 130.58 | 1.98% | 3,921 |
| Jun 23, 2026 | 128.60 | 128.60 | 125.90 | 128.60 | 128.04 | 1.98% | 13,293 |
| Jun 22, 2026 | 126.20 | 126.20 | 126.00 | 126.10 | 125.56 | 1.90% | 11,375 |
| Jun 19, 2026 | 123.00 | 123.75 | 122.00 | 123.75 | 123.22 | 1.98% | 7,268 |
| Jun 18, 2026 | 121.35 | 121.35 | 121.00 | 121.35 | 120.83 | 1.97% | 16,994 |
| Jun 17, 2026 | 117.00 | 119.30 | 117.00 | 119.00 | 118.49 | 1.71% | 1,552 |
| Jun 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | 0.21% | 7,033 |
| Jun 15, 2026 | 114.00 | 116.75 | 112.25 | 116.75 | 116.25 | 1.97% | 14,170 |
| Jun 12, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.01 | -1.76% | 3,857 |
| Jun 11, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.05 | -1.98% | 502 |
| Jun 10, 2026 | 119.80 | 119.80 | 118.90 | 118.90 | 118.39 | -1.98% | 2,086 |
| Jun 9, 2026 | 121.20 | 121.30 | 121.20 | 121.30 | 120.78 | -1.90% | 4,644 |
| Jun 8, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.12 | -1.98% | 805 |
| Jun 5, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 125.61 | 1.98% | 3,722 |
| Jun 4, 2026 | 118.90 | 123.70 | 118.90 | 123.70 | 123.17 | 1.98% | 2,728 |
| Jun 3, 2026 | 122.00 | 122.15 | 121.30 | 121.30 | 120.78 | -0.70% | 1,367 |
| Jun 2, 2026 | 122.00 | 124.00 | 122.00 | 122.15 | 121.62 | 0.33% | 6,775 |
| Jun 1, 2026 | 123.25 | 123.25 | 121.75 | 121.75 | 121.22 | -1.21% | 12,551 |
| May 29, 2026 | 113.10 | 124.70 | 113.00 | 123.24 | 122.71 | 3.74% | 14,525 |
| May 27, 2026 | 119.00 | 119.09 | 114.84 | 118.80 | 118.29 | 4.74% | 11,216 |
| May 26, 2026 | 113.28 | 118.94 | 107.62 | 113.42 | 112.93 | 0.12% | 12,786 |
| May 25, 2026 | 108.90 | 115.50 | 108.90 | 113.28 | 112.79 | 2.98% | 24,564 |
| May 22, 2026 | 112.00 | 112.52 | 106.00 | 110.00 | 109.53 | 2.64% | 9,340 |
| May 21, 2026 | 107.70 | 109.95 | 100.00 | 107.17 | 106.71 | 2.21% | 9,038 |