IndusInd Bank Limited (BOM:532187)
India · Delayed Price · Currency is INR 794.10
-7.75 (-0.97%)
At close: Oct 31, 2025
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 740.30 | 770.45 | 725.90 | 759.65 | 759.65 | 1.09% | 409,242 |
| Oct 17, 2025 | 739.15 | 760.60 | 734.80 | 751.45 | 751.45 | 1.65% | 134,473 |
| Oct 16, 2025 | 746.20 | 746.20 | 734.80 | 739.25 | 739.25 | -0.16% | 106,271 |
| Oct 15, 2025 | 751.05 | 752.05 | 733.75 | 740.40 | 740.40 | -1.25% | 64,363 |
| Oct 14, 2025 | 761.60 | 761.95 | 743.50 | 749.75 | 749.75 | -1.29% | 43,556 |
| Oct 13, 2025 | 756.65 | 767.75 | 756.65 | 759.55 | 759.55 | -0.52% | 135,915 |
| Oct 10, 2025 | 753.50 | 766.25 | 748.35 | 763.50 | 763.50 | 1.96% | 86,462 |
| Oct 9, 2025 | 742.00 | 753.15 | 742.00 | 748.85 | 748.85 | 1.03% | 111,232 |
| Oct 8, 2025 | 746.10 | 754.00 | 739.05 | 741.25 | 741.25 | -1.05% | 111,454 |
| Oct 7, 2025 | 742.25 | 752.30 | 740.10 | 749.15 | 749.15 | 1.33% | 162,176 |
| Oct 6, 2025 | 742.00 | 755.50 | 734.10 | 739.30 | 739.30 | -1.10% | 158,693 |
| Oct 3, 2025 | 743.70 | 759.00 | 741.70 | 747.55 | 747.55 | 0.52% | 141,746 |
| Oct 1, 2025 | 735.00 | 745.00 | 726.10 | 743.70 | 743.70 | 1.11% | 86,523 |
| Sep 30, 2025 | 730.20 | 737.60 | 722.65 | 735.50 | 735.50 | 1.55% | 120,147 |
| Sep 29, 2025 | 718.75 | 734.80 | 712.75 | 724.30 | 724.30 | 1.61% | 233,982 |
| Sep 26, 2025 | 743.95 | 743.95 | 710.85 | 712.85 | 712.85 | -3.74% | 144,788 |
| Sep 25, 2025 | 741.90 | 745.50 | 735.45 | 740.55 | 740.55 | -0.02% | 92,244 |
| Sep 24, 2025 | 756.25 | 759.00 | 739.20 | 740.70 | 740.70 | -1.93% | 124,968 |
| Sep 23, 2025 | 734.05 | 757.45 | 729.25 | 755.25 | 755.25 | 2.90% | 138,223 |
| Sep 22, 2025 | 743.35 | 748.25 | 732.65 | 734.00 | 734.00 | -1.25% | 103,054 |
| Sep 19, 2025 | 736.65 | 746.00 | 736.10 | 743.30 | 743.30 | 1.06% | 179,117 |
| Sep 18, 2025 | 742.00 | 742.75 | 732.60 | 735.50 | 735.50 | -0.44% | 66,968 |
| Sep 17, 2025 | 742.30 | 745.35 | 736.80 | 738.75 | 738.75 | -0.45% | 305,575 |
| Sep 16, 2025 | 739.45 | 748.70 | 734.80 | 742.10 | 742.10 | 0.31% | 81,485 |
| Sep 15, 2025 | 740.25 | 744.40 | 738.75 | 739.80 | 739.80 | -0.12% | 113,677 |
| Sep 12, 2025 | 752.00 | 754.00 | 739.00 | 740.70 | 740.70 | -1.03% | 53,125 |
| Sep 11, 2025 | 751.50 | 754.45 | 747.50 | 748.40 | 748.40 | -0.37% | 22,503 |
| Sep 10, 2025 | 747.05 | 756.00 | 746.50 | 751.15 | 751.15 | 0.68% | 37,201 |
| Sep 9, 2025 | 752.85 | 755.00 | 745.20 | 746.05 | 746.05 | -0.59% | 43,848 |
| Sep 8, 2025 | 754.15 | 762.70 | 746.90 | 750.45 | 750.45 | -0.89% | 83,314 |
| Sep 5, 2025 | 760.85 | 760.85 | 750.05 | 757.20 | 757.20 | 0.34% | 34,518 |
| Sep 4, 2025 | 770.20 | 773.95 | 753.00 | 754.65 | 754.65 | -1.78% | 61,099 |
| Sep 3, 2025 | 745.10 | 769.00 | 745.10 | 768.30 | 768.30 | 2.26% | 111,563 |
| Sep 2, 2025 | 753.00 | 758.90 | 747.05 | 751.35 | 751.35 | -0.18% | 93,837 |
| Sep 1, 2025 | 744.80 | 753.45 | 741.90 | 752.70 | 752.70 | 1.73% | 82,151 |
| Aug 29, 2025 | 744.95 | 750.00 | 738.00 | 739.90 | 739.90 | -0.92% | 200,111 |
| Aug 28, 2025 | 755.05 | 762.50 | 745.00 | 746.75 | 746.75 | -1.31% | 158,586 |
| Aug 26, 2025 | 773.35 | 773.35 | 754.60 | 756.70 | 756.70 | -1.98% | 126,645 |
| Aug 25, 2025 | 763.40 | 774.75 | 761.30 | 772.00 | 772.00 | 1.59% | 69,954 |
| Aug 22, 2025 | 771.80 | 772.70 | 759.00 | 759.95 | 759.95 | -0.99% | 85,827 |
| Aug 21, 2025 | 779.05 | 781.65 | 766.50 | 767.55 | 767.55 | -1.38% | 135,775 |