IndusInd Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	927.45	942.40	912.35	916.70	916.70	-2.12%	26,580
Mar 5, 2026	929.05	947.05	927.30	936.60	936.60	1.00%	48,090
Mar 4, 2026	925.65	942.65	917.15	927.35	927.35	-1.58%	67,920
Mar 2, 2026	920.90	955.55	920.90	942.20	942.20	-1.75%	149,242
Feb 27, 2026	964.00	968.00	951.05	959.00	959.00	-0.57%	295,692
Feb 26, 2026	937.00	968.60	936.95	964.45	964.45	2.91%	993,875
Feb 25, 2026	932.05	941.50	932.05	937.20	937.20	0.62%	71,702
Feb 24, 2026	916.10	933.60	912.00	931.40	931.40	1.27%	68,749
Feb 23, 2026	924.35	933.40	912.20	919.75	919.75	-0.62%	52,581
Feb 20, 2026	929.10	947.50	922.65	925.50	925.50	-0.19%	1,351,116
Feb 19, 2026	940.65	941.40	924.00	927.30	927.30	-1.78%	573,235
Feb 18, 2026	943.00	949.45	933.00	944.15	944.15	0.07%	106,361
Feb 17, 2026	931.25	952.40	928.80	943.50	943.50	1.24%	1,969,824
Feb 16, 2026	927.15	933.50	912.60	931.90	931.90	0.68%	31,946
Feb 13, 2026	918.35	928.70	903.30	925.60	925.60	0.30%	73,232
Feb 12, 2026	928.20	937.35	915.75	922.85	922.85	-0.22%	50,320
Feb 11, 2026	923.65	927.10	915.00	924.90	924.90	-0.30%	45,610
Feb 10, 2026	929.95	933.00	920.15	927.65	927.65	-0.02%	30,855
Feb 9, 2026	915.75	936.75	900.30	927.85	927.85	2.67%	114,142
Feb 6, 2026	911.00	915.20	895.00	903.70	903.70	-1.15%	26,284
Feb 5, 2026	911.65	922.00	902.45	914.25	914.25	-0.73%	27,383
Feb 4, 2026	922.00	932.00	916.80	920.95	920.95	-0.13%	32,737
Feb 3, 2026	942.25	956.70	916.40	922.15	922.15	1.41%	238,604
Feb 2, 2026	884.75	914.60	884.75	909.30	909.30	1.54%	106,101
Feb 1, 2026	894.55	905.80	863.45	895.55	895.55	0.02%	53,355
Jan 30, 2026	895.05	902.60	888.30	895.35	895.35	-0.31%	43,644
Jan 29, 2026	900.95	904.60	891.05	898.10	898.10	-0.37%	95,010
Jan 28, 2026	924.95	924.95	878.00	901.40	901.40	0.74%	102,890
Jan 27, 2026	883.30	896.95	849.65	894.75	894.75	0.18%	330,829
Jan 23, 2026	898.95	914.40	889.00	893.10	893.10	-1.04%	461,900
Jan 22, 2026	910.00	915.95	892.80	902.50	902.50	-0.55%	84,549
Jan 21, 2026	906.05	919.15	892.00	907.45	907.45	0.27%	91,288
Jan 20, 2026	940.30	947.70	899.20	905.00	905.00	-4.66%	125,212
Jan 19, 2026	945.55	962.00	941.80	949.20	949.20	-0.42%	419,561
Jan 16, 2026	944.80	959.55	938.00	953.20	953.20	0.91%	891,056
Jan 14, 2026	911.00	948.80	908.30	944.60	944.60	3.77%	444,175
Jan 13, 2026	908.00	912.80	898.00	910.30	910.30	0.50%	143,564
Jan 12, 2026	877.10	908.00	877.10	905.75	905.75	2.68%	80,932
Jan 9, 2026	875.55	891.70	875.55	882.10	882.10	-0.11%	34,225
Jan 8, 2026	895.65	902.85	876.20	883.10	883.10	-1.68%	114,743
Jan 7, 2026	914.80	924.75	893.05	898.20	898.20	-1.81%	121,199
Jan 6, 2026	894.30	924.15	887.40	914.75	914.75	1.70%	249,689
Jan 5, 2026	903.75	910.00	892.75	899.50	899.50	-0.33%	167,194
Jan 2, 2026	893.05	909.65	890.80	902.45	902.45	1.36%	250,378
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