IndusInd Bank Limited (BOM:532187)
India · Delayed Price · Currency is INR 782.75
-24.80 (-3.07%)
At close: Aug 8, 2025
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 805.45 | 808.50 | 779.00 | 782.75 | 782.75 | -3.07% | 128,629 |
| Aug 7, 2025 | 802.95 | 810.05 | 789.70 | 807.55 | 807.55 | 0.55% | 71,114 |
| Aug 6, 2025 | 821.00 | 822.55 | 795.50 | 803.15 | 803.15 | -1.96% | 259,259 |
| Aug 5, 2025 | 821.50 | 848.80 | 810.00 | 819.20 | 819.20 | 1.90% | 628,121 |
| Aug 4, 2025 | 781.05 | 805.20 | 781.05 | 803.90 | 803.90 | 2.58% | 116,095 |
| Aug 1, 2025 | 792.05 | 797.20 | 779.60 | 783.70 | 783.70 | -1.90% | 98,779 |
| Jul 31, 2025 | 800.85 | 805.40 | 789.45 | 798.85 | 798.85 | -0.36% | 66,325 |
| Jul 30, 2025 | 814.00 | 814.00 | 795.65 | 801.70 | 801.70 | -0.88% | 179,743 |
| Jul 29, 2025 | 792.30 | 818.60 | 790.10 | 808.80 | 808.80 | 0.83% | 442,985 |
| Jul 28, 2025 | 821.10 | 828.40 | 797.65 | 802.15 | 802.15 | -2.62% | 218,195 |
| Jul 25, 2025 | 848.95 | 848.95 | 821.75 | 823.70 | 823.70 | -2.78% | 106,837 |
| Jul 24, 2025 | 857.65 | 860.45 | 845.00 | 847.25 | 847.25 | -0.48% | 119,064 |
| Jul 23, 2025 | 845.65 | 853.25 | 842.00 | 851.30 | 851.30 | 1.00% | 60,700 |
| Jul 22, 2025 | 880.00 | 883.95 | 841.05 | 842.85 | 842.85 | -1.83% | 178,640 |
| Jul 21, 2025 | 871.10 | 871.15 | 831.40 | 858.60 | 858.60 | -1.33% | 286,478 |
| Jul 18, 2025 | 863.45 | 876.10 | 862.30 | 870.15 | 870.15 | 0.62% | 44,509 |
| Jul 17, 2025 | 886.25 | 890.60 | 862.65 | 864.80 | 864.80 | -1.62% | 87,298 |
| Jul 16, 2025 | 879.95 | 888.40 | 876.85 | 879.05 | 879.05 | -0.23% | 96,970 |
| Jul 15, 2025 | 868.95 | 886.70 | 868.95 | 881.10 | 881.10 | 1.61% | 75,001 |
| Jul 14, 2025 | 858.70 | 873.20 | 857.15 | 867.15 | 867.15 | 0.98% | 165,007 |
| Jul 11, 2025 | 850.95 | 867.50 | 849.75 | 858.70 | 858.70 | 0.71% | 105,374 |
| Jul 10, 2025 | 844.00 | 855.70 | 841.00 | 852.65 | 852.65 | 1.41% | 165,913 |
| Jul 9, 2025 | 850.20 | 854.90 | 839.15 | 840.80 | 840.80 | -1.16% | 98,914 |
| Jul 8, 2025 | 856.00 | 862.95 | 848.60 | 850.70 | 850.70 | -0.44% | 100,504 |
| Jul 7, 2025 | 847.95 | 866.85 | 845.30 | 854.45 | 854.45 | -0.20% | 158,256 |
| Jul 4, 2025 | 854.20 | 863.90 | 849.30 | 856.20 | 856.20 | -0.72% | 137,397 |
| Jul 3, 2025 | 849.30 | 865.70 | 845.60 | 862.45 | 862.45 | 0.50% | 164,205 |
| Jul 2, 2025 | 876.00 | 876.00 | 848.00 | 858.15 | 858.15 | -2.41% | 442,365 |
| Jul 1, 2025 | 871.75 | 893.00 | 866.20 | 879.35 | 879.35 | 0.87% | 134,865 |
| Jun 30, 2025 | 861.65 | 875.30 | 857.85 | 871.80 | 871.80 | 1.64% | 163,059 |
| Jun 27, 2025 | 836.80 | 880.85 | 831.35 | 857.75 | 857.75 | 2.61% | 309,649 |
| Jun 26, 2025 | 831.05 | 840.00 | 824.30 | 835.90 | 835.90 | 0.75% | 83,577 |
| Jun 25, 2025 | 835.65 | 838.50 | 828.00 | 829.70 | 829.70 | -0.26% | 103,249 |
| Jun 24, 2025 | 848.50 | 851.00 | 823.65 | 831.85 | 831.85 | -1.02% | 228,065 |
| Jun 23, 2025 | 825.60 | 845.20 | 825.60 | 840.40 | 840.40 | 0.01% | 218,042 |
| Jun 20, 2025 | 836.95 | 847.90 | 829.05 | 840.30 | 840.30 | 0.33% | 138,766 |
| Jun 19, 2025 | 847.90 | 849.55 | 835.10 | 837.50 | 837.50 | -1.54% | 179,010 |
| Jun 18, 2025 | 818.35 | 855.20 | 816.20 | 850.60 | 850.60 | 5.12% | 1,037,943 |
| Jun 17, 2025 | 825.70 | 825.70 | 806.30 | 809.15 | 809.15 | -1.46% | 97,519 |
| Jun 16, 2025 | 818.75 | 824.45 | 810.50 | 821.10 | 821.10 | 0.56% | 77,161 |
| Jun 13, 2025 | 815.55 | 827.00 | 814.00 | 816.55 | 816.55 | -1.59% | 87,881 |
| Jun 12, 2025 | 839.25 | 843.00 | 826.50 | 829.75 | 829.75 | -0.76% | 73,692 |
| Jun 11, 2025 | 846.25 | 851.40 | 834.35 | 836.10 | 836.10 | -1.21% | 203,221 |
| Jun 10, 2025 | 836.80 | 857.00 | 836.05 | 846.30 | 846.30 | 1.17% | 220,844 |
| Jun 9, 2025 | 832.00 | 839.90 | 821.80 | 836.55 | 836.55 | 1.62% | 249,872 |
| Jun 6, 2025 | 806.50 | 845.85 | 805.00 | 823.20 | 823.20 | 2.50% | 305,970 |
| Jun 5, 2025 | 815.75 | 818.35 | 800.50 | 803.10 | 803.10 | -1.41% | 166,921 |
| Jun 4, 2025 | 809.50 | 815.90 | 803.20 | 814.55 | 814.55 | 1.79% | 76,245 |
| Jun 3, 2025 | 816.65 | 817.25 | 798.45 | 800.25 | 800.25 | -1.51% | 149,985 |
| Jun 2, 2025 | 810.35 | 824.85 | 809.50 | 812.55 | 812.55 | -0.56% | 227,308 |