Indus Finance Limited (BOM:531841)
India · Delayed Price · Currency is INR 212.15
+4.15 (2.00%)
At close: Aug 21, 2026
Indus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |