IndusInd Bank Limited (BOM:532187)
India · Delayed Price · Currency is INR 945.05
-12.55 (-1.31%)
At close: Sep 16, 2026
BOM:532187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 956.05 | 961.20 | 944.60 | 945.05 | 945.05 | -1.31% | 337,071 |
| Sep 15, 2026 | 977.80 | 980.15 | 954.70 | 957.60 | 957.60 | -2.07% | 27,752 |
| Sep 11, 2026 | 986.25 | 986.35 | 972.40 | 977.80 | 977.80 | -1.73% | 264,612 |
| Sep 10, 2026 | 997.35 | 1,002.95 | 987.05 | 995.00 | 995.00 | -0.70% | 160,900 |
| Sep 9, 2026 | 990.75 | 1,009.45 | 990.75 | 1,002.00 | 1,002.00 | 0.32% | 36,068 |
| Sep 8, 2026 | 992.75 | 1,004.00 | 988.60 | 998.80 | 998.80 | -0.01% | 29,548 |
| Sep 7, 2026 | 1,005.00 | 1,017.65 | 995.00 | 998.85 | 998.85 | -0.71% | 38,790 |
| Sep 4, 2026 | 1,007.85 | 1,008.50 | 998.00 | 1,006.00 | 1,006.00 | 0.50% | 31,609 |
| Sep 3, 2026 | 987.55 | 1,001.90 | 978.50 | 1,001.00 | 1,001.00 | 2.45% | 293,520 |
| Sep 2, 2026 | 976.20 | 994.85 | 963.75 | 977.10 | 977.10 | -1.79% | 51,158 |
| Sep 1, 2026 | 1,001.50 | 1,002.00 | 985.00 | 994.90 | 994.90 | -0.46% | 21,740 |
| Aug 31, 2026 | 999.45 | 999.50 | 980.85 | 999.50 | 999.50 | 0.66% | 20,077 |
| Aug 28, 2026 | 994.80 | 1,000.80 | 987.40 | 992.90 | 992.90 | 2.36% | 23,753 |
| Aug 27, 2026 | 1,002.15 | 1,004.70 | 970.00 | 970.00 | 970.00 | -3.19% | 255,938 |
| Aug 26, 2026 | 1,002.65 | 1,018.00 | 989.45 | 1,002.00 | 1,002.00 | -1.18% | 31,621 |
| Aug 25, 2026 | 1,017.15 | 1,021.10 | 1,003.50 | 1,014.00 | 1,014.00 | -0.31% | 12,236 |
| Aug 24, 2026 | 1,007.95 | 1,017.20 | 1,004.80 | 1,017.20 | 1,017.20 | 1.30% | 29,946 |
| Aug 21, 2026 | 1,014.05 | 1,014.05 | 997.05 | 1,004.10 | 1,004.10 | 0.10% | 25,702 |
| Aug 20, 2026 | 1,011.95 | 1,013.95 | 1,002.80 | 1,003.05 | 1,003.05 | -0.88% | 459,126 |
| Aug 19, 2026 | 1,006.95 | 1,016.40 | 1,006.95 | 1,011.95 | 1,011.95 | -0.15% | 13,681 |
| Aug 18, 2026 | 1,005.35 | 1,018.80 | 1,005.35 | 1,013.50 | 1,013.50 | 0.35% | 19,289 |
| Aug 17, 2026 | 1,023.85 | 1,023.85 | 1,003.00 | 1,010.00 | 1,010.00 | -2.13% | 47,881 |
| Aug 14, 2026 | 1,023.95 | 1,032.00 | 1,014.60 | 1,032.00 | 1,032.00 | 0.91% | 27,163 |
| Aug 13, 2026 | 1,019.95 | 1,022.70 | 1,009.00 | 1,022.70 | 1,022.70 | 1.17% | 14,144 |
| Aug 12, 2026 | 1,006.45 | 1,023.55 | 1,006.35 | 1,010.90 | 1,010.90 | 0.27% | 259,788 |
| Aug 11, 2026 | 1,033.90 | 1,033.90 | 1,005.70 | 1,008.20 | 1,008.20 | -1.19% | 135,460 |
| Aug 10, 2026 | 1,010.60 | 1,027.00 | 1,010.60 | 1,020.35 | 1,020.35 | -0.45% | 219,787 |
| Aug 7, 2026 | 1,009.00 | 1,025.00 | 1,004.45 | 1,025.00 | 1,025.00 | 1.89% | 45,317 |
| Aug 6, 2026 | 1,015.00 | 1,033.60 | 1,006.00 | 1,006.00 | 1,006.00 | -1.08% | 16,953 |
| Aug 5, 2026 | 1,022.10 | 1,037.70 | 1,013.55 | 1,017.00 | 1,017.00 | -0.39% | 34,406 |
| Aug 4, 2026 | 1,026.30 | 1,026.35 | 1,015.60 | 1,021.00 | 1,021.00 | 0.43% | 32,238 |
| Aug 3, 2026 | 1,015.10 | 1,022.45 | 1,013.40 | 1,016.65 | 1,016.65 | 0.37% | 47,195 |
| Jul 31, 2026 | 1,011.50 | 1,018.55 | 996.90 | 1,012.90 | 1,012.90 | 0.15% | 36,155 |
| Jul 30, 2026 | 1,008.50 | 1,013.70 | 999.00 | 1,011.40 | 1,011.40 | -0.07% | 780,444 |
| Jul 29, 2026 | 992.75 | 1,014.90 | 992.75 | 1,012.15 | 1,012.15 | 1.95% | 279,164 |
| Jul 28, 2026 | 997.00 | 1,005.00 | 989.20 | 992.75 | 992.75 | -1.46% | 747,841 |
| Jul 27, 2026 | 1,003.20 | 1,015.55 | 1,000.40 | 1,007.50 | 1,007.50 | 1.16% | 488,448 |
| Jul 24, 2026 | 998.35 | 1,002.75 | 984.25 | 995.95 | 995.95 | -0.95% | 86,804 |
| Jul 23, 2026 | 1,049.95 | 1,049.95 | 999.00 | 1,005.55 | 1,005.55 | -6.01% | 872,718 |
| Jul 22, 2026 | 1,059.95 | 1,077.80 | 1,052.00 | 1,069.90 | 1,069.90 | 0.53% | 1,818,037 |
| Jul 21, 2026 | 1,022.15 | 1,068.40 | 1,022.15 | 1,064.30 | 1,064.30 | 3.03% | 556,882 |
| Jul 20, 2026 | 1,023.25 | 1,034.00 | 1,017.50 | 1,032.95 | 1,032.95 | 0.56% | 1,603,977 |
| Jul 17, 2026 | 1,011.75 | 1,031.00 | 1,010.00 | 1,027.20 | 1,027.20 | 1.32% | 98,832 |
| Jul 16, 2026 | 1,019.35 | 1,019.35 | 1,000.10 | 1,013.85 | 1,013.85 | 0.48% | 21,652 |
| Jul 15, 2026 | 989.40 | 1,022.75 | 989.40 | 1,009.05 | 1,009.05 | 1.22% | 31,071 |
| Jul 14, 2026 | 1,014.30 | 1,014.30 | 993.70 | 996.85 | 996.85 | -1.52% | 20,977 |
| Jul 13, 2026 | 1,010.00 | 1,017.55 | 1,000.40 | 1,012.25 | 1,012.25 | -0.39% | 48,716 |
| Jul 10, 2026 | 1,015.05 | 1,030.65 | 1,014.05 | 1,016.25 | 1,016.25 | 0.12% | 331,390 |
| Jul 9, 2026 | 995.00 | 1,021.65 | 995.00 | 1,015.00 | 1,015.00 | 2.10% | 216,089 |
| Jul 8, 2026 | 1,014.40 | 1,031.00 | 989.45 | 994.10 | 994.10 | -2.64% | 95,898 |