Indus Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	113.28	118.94	107.62	113.42	113.42	0.12%	12,786
May 25, 2026	108.90	115.50	108.90	113.28	113.28	2.98%	24,564
May 22, 2026	112.00	112.52	106.00	110.00	110.00	2.64%	9,340
May 21, 2026	107.70	109.95	100.00	107.17	107.17	2.21%	9,038
May 20, 2026	105.00	107.70	98.60	104.85	104.85	1.05%	16,491
May 19, 2026	99.75	104.95	95.87	103.76	103.76	2.82%	6,315
May 18, 2026	106.85	106.85	96.69	100.91	100.91	-0.85%	4,806
May 15, 2026	103.00	103.00	101.70	101.77	101.77	2.01%	1,242
May 14, 2026	98.32	103.00	95.00	99.76	99.76	1.46%	5,752
May 13, 2026	96.80	99.85	92.02	98.32	98.32	1.51%	3,702
May 12, 2026	94.00	98.90	90.66	96.86	96.86	1.50%	14,149
May 11, 2026	93.00	96.39	93.00	95.43	95.43	3.95%	26,720
May 8, 2026	92.37	92.37	85.00	91.80	91.80	4.34%	14,030
May 7, 2026	88.16	88.16	86.20	87.98	87.98	4.78%	10,308
May 6, 2026	86.86	86.86	81.80	83.97	83.97	-2.36%	4,294
May 5, 2026	89.00	89.00	84.00	86.00	86.00	1.18%	6,142
May 4, 2026	83.30	86.00	79.31	85.00	85.00	1.82%	2,376
Apr 30, 2026	80.77	84.80	77.00	83.48	83.48	3.36%	2,274
Apr 29, 2026	86.00	86.00	79.61	80.77	80.77	-1.50%	2,279
Apr 28, 2026	81.00	83.00	80.50	82.00	82.00	1.72%	803
Apr 27, 2026	78.27	81.70	70.70	80.61	80.61	4.03%	4,987
Apr 24, 2026	74.76	77.65	72.00	77.49	77.49	3.65%	4,286
Apr 23, 2026	75.19	77.00	71.55	74.76	74.76	0.38%	4,624
Apr 22, 2026	73.10	74.80	69.15	74.48	74.48	2.73%	9,739
Apr 21, 2026	75.00	76.00	68.45	72.50	72.50	2.95%	4,095
Apr 20, 2026	67.90	74.80	67.90	70.42	70.42	0.82%	5,679
Apr 17, 2026	68.56	75.00	68.00	69.85	69.85	-0.63%	8,995
Apr 16, 2026	63.00	72.00	61.01	70.29	70.29	13.70%	19,256
Apr 15, 2026	55.92	67.10	52.30	61.82	61.82	10.55%	31,301
Apr 13, 2026	55.70	60.00	50.10	55.92	55.92	0.39%	2,595
Apr 10, 2026	55.00	58.00	45.81	55.70	55.70	13.91%	17,885
Apr 9, 2026	49.92	49.92	48.90	48.90	48.90	1.35%	137
Apr 8, 2026	48.25	48.25	45.40	48.25	48.25	1.17%	625
Apr 7, 2026	43.00	47.90	43.00	47.69	47.69	2.91%	326
Apr 6, 2026	43.05	47.00	42.60	46.34	46.34	-0.17%	315
Apr 2, 2026	42.05	46.98	42.05	46.42	46.42	0.96%	426
Apr 1, 2026	46.00	48.00	41.35	45.98	45.98	14.41%	559
Mar 30, 2026	45.50	45.50	37.66	40.19	40.19	-9.38%	1,138
Mar 27, 2026	41.10	45.85	41.10	44.35	44.35	-0.34%	298
Mar 25, 2026	45.95	45.95	41.25	44.50	44.50	3.58%	207
Mar 24, 2026	45.95	45.95	41.15	42.96	42.96	-2.36%	1,161
Mar 23, 2026	44.75	44.75	41.25	44.00	44.00	-2.05%	269
Mar 20, 2026	52.00	52.00	41.00	44.92	44.92	-11.17%	4,036
Mar 19, 2026	57.00	57.00	46.01	50.57	50.57	1.08%	167
Mar 18, 2026	49.75	51.89	49.75	50.03	50.03	0.06%	281
Mar 17, 2026	52.00	52.00	50.00	50.00	50.00	-2.34%	266
Mar 16, 2026	52.48	52.48	47.55	51.20	51.20	1.39%	382
Mar 13, 2026	48.91	52.00	46.11	50.50	50.50	1.18%	496
Mar 12, 2026	52.49	52.49	49.86	49.91	49.91	-2.14%	95
Mar 11, 2026	53.00	53.00	50.05	51.00	51.00	-0.27%	94