IndusInd Bank Limited (BOM:532187)
India · Delayed Price · Currency is INR 735.50
-3.25 (-0.44%)
At close: Sep 18, 2025
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 736.65 | 746.00 | 736.10 | 743.30 | 743.30 | 1.06% | 179,113 |
| 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 |
| Aug 20, 2025 | 785.55 | 790.15 | 777.35 | 778.30 | 778.30 | -0.92% | 82,895 |
| Aug 19, 2025 | 788.45 | 790.55 | 781.00 | 785.55 | 785.55 | -0.37% | 44,422 |
| Aug 18, 2025 | 779.95 | 795.35 | 777.35 | 788.50 | 788.50 | 2.43% | 139,739 |
| Aug 14, 2025 | 772.00 | 779.90 | 766.20 | 769.80 | 769.80 | -0.48% | 95,202 |
| Aug 13, 2025 | 784.15 | 787.80 | 766.90 | 773.50 | 773.50 | -1.16% | 175,494 |
| Aug 12, 2025 | 789.95 | 791.20 | 781.00 | 782.55 | 782.55 | -0.10% | 93,534 |
| Aug 11, 2025 | 782.75 | 789.90 | 778.00 | 783.30 | 783.30 | 0.07% | 100,501 |
| 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 |