Indus Towers Limited (BOM:534816)
India · Delayed Price · Currency is INR 401.05
-3.20 (-0.79%)
At close: Nov 28, 2025
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 405.15 | 405.15 | 400.35 | 401.05 | 401.05 | -0.79% | 63,619 |
| Nov 27, 2025 | 405.65 | 409.00 | 401.10 | 404.25 | 404.25 | -0.36% | 62,351 |
| Nov 26, 2025 | 407.00 | 409.80 | 403.50 | 405.70 | 405.70 | 0.56% | 61,945 |
| Nov 25, 2025 | 393.35 | 405.40 | 393.35 | 403.45 | 403.45 | 0.88% | 52,192 |
| Nov 24, 2025 | 397.70 | 404.80 | 396.25 | 399.95 | 399.95 | 0.69% | 99,510 |
| Nov 21, 2025 | 398.30 | 402.30 | 395.25 | 397.20 | 397.20 | -0.82% | 106,356 |
| Nov 20, 2025 | 405.30 | 406.15 | 399.25 | 400.50 | 400.50 | -0.71% | 100,236 |
| Nov 19, 2025 | 401.05 | 405.70 | 399.85 | 403.35 | 403.35 | 0.25% | 70,875 |
| Nov 18, 2025 | 410.35 | 411.65 | 400.80 | 402.35 | 402.35 | -1.85% | 245,415 |
| Nov 17, 2025 | 413.20 | 413.90 | 408.10 | 409.95 | 409.95 | -0.71% | 107,955 |
| Nov 14, 2025 | 407.20 | 413.90 | 406.20 | 412.90 | 412.90 | 1.13% | 112,152 |
| Nov 13, 2025 | 404.45 | 413.75 | 404.45 | 408.30 | 408.30 | 0.42% | 80,304 |
| Nov 12, 2025 | 399.50 | 410.65 | 399.50 | 406.60 | 406.60 | 1.52% | 848,174 |
| Nov 11, 2025 | 402.00 | 404.85 | 396.00 | 400.50 | 400.50 | 0.50% | 116,397 |
| Nov 10, 2025 | 400.35 | 402.15 | 397.50 | 398.50 | 398.50 | -0.65% | 121,923 |
| Nov 7, 2025 | 396.80 | 404.55 | 390.65 | 401.10 | 401.10 | 0.74% | 117,420 |
| Nov 6, 2025 | 392.00 | 405.00 | 386.80 | 398.15 | 398.15 | 1.44% | 237,300 |
| Nov 4, 2025 | 389.65 | 396.95 | 389.25 | 392.50 | 392.50 | 2.56% | 601,074 |
| Nov 3, 2025 | 365.50 | 384.45 | 365.20 | 382.70 | 382.70 | 5.21% | 653,887 |
| Oct 31, 2025 | 366.05 | 371.45 | 362.90 | 363.75 | 363.75 | -1.22% | 155,856 |
| Oct 30, 2025 | 380.60 | 380.60 | 364.30 | 368.25 | 368.25 | -3.38% | 475,067 |
| Oct 29, 2025 | 386.00 | 389.30 | 379.50 | 381.15 | 381.15 | -1.19% | 210,146 |
| Oct 28, 2025 | 377.85 | 386.50 | 376.00 | 385.75 | 385.75 | 3.88% | 1,019,123 |
| Oct 27, 2025 | 364.55 | 381.40 | 359.90 | 371.35 | 371.35 | 2.74% | 1,220,691 |
| Oct 24, 2025 | 355.45 | 362.40 | 355.45 | 361.45 | 361.45 | 0.75% | 1,037,328 |
| Oct 23, 2025 | 360.50 | 363.85 | 357.70 | 358.75 | 358.75 | -0.39% | 234,894 |
| Oct 21, 2025 | 354.75 | 361.15 | 353.60 | 360.15 | 360.15 | 1.54% | 87,013 |
| Oct 20, 2025 | 343.15 | 355.95 | 343.15 | 354.70 | 354.70 | 3.43% | 89,863 |
| Oct 17, 2025 | 344.05 | 347.80 | 341.20 | 342.95 | 342.95 | -0.26% | 64,999 |
| Oct 16, 2025 | 345.20 | 346.10 | 343.40 | 343.85 | 343.85 | -0.38% | 61,842 |
| Oct 15, 2025 | 338.95 | 345.70 | 338.95 | 345.15 | 345.15 | 1.99% | 29,415 |
| Oct 14, 2025 | 351.05 | 351.50 | 337.75 | 338.40 | 338.40 | -3.26% | 838,189 |
| Oct 13, 2025 | 350.05 | 355.85 | 348.35 | 349.80 | 349.80 | -1.19% | 117,592 |
| Oct 10, 2025 | 355.25 | 358.55 | 352.90 | 354.00 | 354.00 | -0.35% | 687,559 |
| Oct 9, 2025 | 354.55 | 356.50 | 352.15 | 355.25 | 355.25 | 0.14% | 193,935 |
| Oct 8, 2025 | 358.30 | 360.35 | 353.75 | 354.75 | 354.75 | -0.99% | 61,988 |
| Oct 7, 2025 | 351.00 | 359.65 | 351.00 | 358.30 | 358.30 | 1.46% | 103,449 |
| Oct 6, 2025 | 353.70 | 355.60 | 349.25 | 353.15 | 353.15 | -0.16% | 205,470 |
| Oct 3, 2025 | 349.55 | 355.45 | 348.35 | 353.70 | 353.70 | 0.40% | 89,850 |
| Oct 1, 2025 | 342.00 | 353.10 | 342.00 | 352.30 | 352.30 | 2.76% | 61,669 |
| Sep 30, 2025 | 345.00 | 346.60 | 341.00 | 342.85 | 342.85 | -1.21% | 59,224 |
| Sep 29, 2025 | 349.75 | 350.50 | 344.95 | 347.05 | 347.05 | 0.17% | 89,850 |
| Sep 26, 2025 | 355.05 | 357.20 | 344.50 | 346.45 | 346.45 | -2.79% | 68,450 |
| Sep 25, 2025 | 356.05 | 360.95 | 355.00 | 356.40 | 356.40 | -0.46% | 35,596 |
| Sep 24, 2025 | 359.00 | 363.15 | 355.45 | 358.05 | 358.05 | -0.29% | 115,743 |
| Sep 23, 2025 | 352.60 | 360.00 | 352.60 | 359.10 | 359.10 | 0.81% | 131,366 |
| Sep 22, 2025 | 357.50 | 362.80 | 354.15 | 356.20 | 356.20 | -0.15% | 143,097 |
| Sep 19, 2025 | 354.10 | 361.65 | 350.85 | 356.75 | 356.75 | 0.75% | 203,763 |
| Sep 18, 2025 | 354.00 | 357.65 | 352.65 | 354.10 | 354.10 | 0.14% | 80,256 |
| Sep 17, 2025 | 358.30 | 358.90 | 352.40 | 353.60 | 353.60 | -1.06% | 1,409,275 |