IndusInd Bank Limited (BOM:532187)
India · Delayed Price · Currency is INR 925.60
+2.75 (0.30%)
At close: Feb 13, 2026
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |