IndusInd Bank Limited (BOM:532187)
India · Delayed Price · Currency is INR 864.40
+22.85 (2.72%)
At close: Dec 31, 2025
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 860.35 | 891.60 | 860.35 | 890.35 | 890.35 | 3.00% | 291,748 |
| Dec 31, 2025 | 841.40 | 869.60 | 837.60 | 864.40 | 864.40 | 2.72% | 136,064 |
| Dec 30, 2025 | 839.40 | 843.55 | 833.45 | 841.55 | 841.55 | 0.24% | 65,443 |
| Dec 29, 2025 | 849.00 | 854.50 | 836.55 | 839.50 | 839.50 | -1.32% | 73,940 |
| Dec 26, 2025 | 837.75 | 859.00 | 837.60 | 850.70 | 850.70 | 0.29% | 103,663 |
| Dec 24, 2025 | 848.75 | 858.80 | 845.00 | 848.25 | 848.25 | -0.05% | 38,970 |
| Dec 23, 2025 | 856.00 | 859.95 | 846.05 | 848.70 | 848.70 | -0.92% | 111,473 |
| Dec 22, 2025 | 845.85 | 862.95 | 841.25 | 856.55 | 856.55 | 1.42% | 30,161 |
| Dec 19, 2025 | 834.25 | 847.05 | 831.05 | 844.55 | 844.55 | 1.18% | 59,790 |
| Dec 18, 2025 | 829.30 | 842.20 | 826.05 | 834.70 | 834.70 | 0.11% | 46,506 |
| Dec 17, 2025 | 833.65 | 845.65 | 827.40 | 833.75 | 833.75 | -1.35% | 107,308 |
| Dec 16, 2025 | 858.30 | 858.30 | 841.80 | 845.15 | 845.15 | -0.72% | 63,515 |
| Dec 15, 2025 | 843.85 | 853.00 | 835.60 | 851.30 | 851.30 | 0.66% | 28,656 |
| Dec 12, 2025 | 838.40 | 851.00 | 838.40 | 845.70 | 845.70 | 1.20% | 60,531 |
| Dec 11, 2025 | 838.60 | 842.80 | 828.00 | 835.70 | 835.70 | 0.35% | 47,208 |
| Dec 10, 2025 | 849.75 | 850.00 | 828.00 | 832.80 | 832.80 | -1.39% | 57,250 |
| Dec 9, 2025 | 841.20 | 848.20 | 832.30 | 844.50 | 844.50 | 0.39% | 59,321 |
| Dec 8, 2025 | 873.65 | 875.05 | 834.80 | 841.25 | 841.25 | -3.30% | 49,673 |
| Dec 5, 2025 | 864.90 | 874.40 | 856.00 | 869.95 | 869.95 | 0.77% | 87,927 |
| Dec 4, 2025 | 845.05 | 872.80 | 843.05 | 863.30 | 863.30 | 1.99% | 103,204 |
| Dec 3, 2025 | 852.80 | 856.00 | 842.00 | 846.45 | 846.45 | -0.47% | 48,939 |
| Dec 2, 2025 | 847.85 | 860.55 | 845.35 | 850.45 | 850.45 | 0.41% | 31,157 |
| Dec 1, 2025 | 862.95 | 862.95 | 843.30 | 847.00 | 847.00 | -1.32% | 24,430 |
| Nov 28, 2025 | 860.70 | 862.85 | 851.40 | 858.30 | 858.30 | 0.09% | 76,958 |
| Nov 27, 2025 | 850.70 | 863.65 | 847.00 | 857.50 | 857.50 | 0.82% | 71,745 |
| Nov 26, 2025 | 840.80 | 858.35 | 840.80 | 850.50 | 850.50 | 1.24% | 119,847 |
| Nov 25, 2025 | 832.45 | 843.90 | 829.50 | 840.05 | 840.05 | 0.50% | 510,391 |
| Nov 24, 2025 | 847.00 | 857.30 | 833.30 | 835.90 | 835.90 | -1.26% | 128,686 |
| Nov 21, 2025 | 830.05 | 857.05 | 830.05 | 846.55 | 846.55 | 2.06% | 381,223 |
| Nov 20, 2025 | 840.65 | 842.25 | 827.30 | 829.45 | 829.45 | -1.23% | 80,797 |
| Nov 19, 2025 | 847.85 | 849.95 | 836.55 | 839.80 | 839.80 | -0.97% | 100,340 |
| Nov 18, 2025 | 858.15 | 858.15 | 845.00 | 848.00 | 848.00 | -0.71% | 75,826 |
| Nov 17, 2025 | 850.30 | 860.15 | 838.00 | 854.10 | 854.10 | 0.74% | 178,070 |
| Nov 14, 2025 | 866.50 | 871.60 | 845.80 | 847.85 | 847.85 | -1.79% | 125,858 |
| Nov 13, 2025 | 863.15 | 891.95 | 858.65 | 863.30 | 863.30 | -0.14% | 1,048,604 |
| Nov 12, 2025 | 829.10 | 872.90 | 826.80 | 864.50 | 864.50 | 4.68% | 343,603 |
| Nov 11, 2025 | 797.45 | 828.00 | 793.00 | 825.85 | 825.85 | 3.35% | 216,886 |
| Nov 10, 2025 | 791.05 | 807.75 | 791.05 | 799.05 | 799.05 | 0.28% | 666,634 |
| Nov 7, 2025 | 785.75 | 801.90 | 779.10 | 796.85 | 796.85 | 1.35% | 80,686 |
| Nov 6, 2025 | 789.55 | 797.50 | 777.00 | 786.25 | 786.25 | -0.41% | 40,112 |
| Nov 4, 2025 | 795.20 | 799.00 | 785.00 | 789.50 | 789.50 | -0.95% | 65,206 |
| Nov 3, 2025 | 791.10 | 803.50 | 791.10 | 797.05 | 797.05 | 0.37% | 563,792 |
| Oct 31, 2025 | 796.05 | 806.50 | 792.10 | 794.10 | 794.10 | -0.97% | 124,677 |
| Oct 30, 2025 | 802.30 | 808.80 | 797.15 | 801.85 | 801.85 | -0.81% | 616,867 |
| Oct 29, 2025 | 807.70 | 810.05 | 793.95 | 808.40 | 808.40 | 1.09% | 320,750 |
| Oct 28, 2025 | 772.00 | 801.60 | 772.00 | 799.70 | 799.70 | 3.77% | 424,066 |
| Oct 27, 2025 | 755.45 | 771.70 | 752.85 | 770.65 | 770.65 | 2.02% | 353,486 |
| Oct 24, 2025 | 756.75 | 758.85 | 750.80 | 755.40 | 755.40 | -0.62% | 75,866 |
| Oct 23, 2025 | 758.35 | 765.60 | 752.00 | 760.10 | 760.10 | 0.23% | 99,940 |
| Oct 21, 2025 | 759.70 | 763.30 | 756.00 | 758.35 | 758.35 | -0.17% | 22,172 |