Indus Towers Limited (BOM:534816)
India · Delayed Price · Currency is INR 345.10
-17.65 (-4.87%)
At close: Aug 1, 2025
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 362.55 | 364.20 | 344.20 | 345.10 | 345.10 | -4.87% | 225,969 |
| Jul 31, 2025 | 376.10 | 379.30 | 361.00 | 362.75 | 362.75 | -5.47% | 295,241 |
| Jul 30, 2025 | 392.10 | 392.30 | 382.70 | 383.75 | 383.75 | -1.74% | 45,138 |
| Jul 29, 2025 | 383.50 | 392.15 | 382.10 | 390.55 | 390.55 | 1.63% | 40,652 |
| Jul 28, 2025 | 393.10 | 397.55 | 382.65 | 384.30 | 384.30 | -2.24% | 66,933 |
| Jul 25, 2025 | 397.80 | 399.35 | 391.25 | 393.10 | 393.10 | -2.06% | 59,619 |
| Jul 24, 2025 | 405.40 | 407.45 | 398.00 | 401.35 | 401.35 | -1.00% | 113,065 |
| Jul 23, 2025 | 396.30 | 406.50 | 394.65 | 405.40 | 405.40 | 2.31% | 52,336 |
| Jul 22, 2025 | 404.10 | 404.10 | 394.80 | 396.25 | 396.25 | -1.95% | 112,160 |
| Jul 21, 2025 | 398.15 | 406.05 | 396.55 | 404.15 | 404.15 | 0.21% | 36,981 |
| Jul 18, 2025 | 405.70 | 407.00 | 400.50 | 403.30 | 403.30 | -0.71% | 26,875 |
| Jul 17, 2025 | 405.20 | 407.70 | 403.00 | 406.20 | 406.20 | 0.38% | 44,227 |
| Jul 16, 2025 | 408.00 | 408.70 | 403.50 | 404.65 | 404.65 | -0.82% | 49,332 |
| Jul 15, 2025 | 404.15 | 409.00 | 404.10 | 408.00 | 408.00 | 0.97% | 74,983 |
| Jul 14, 2025 | 405.00 | 409.05 | 401.70 | 404.10 | 404.10 | 0.05% | 215,632 |
| Jul 11, 2025 | 403.85 | 405.45 | 395.00 | 403.90 | 403.90 | 0.47% | 78,952 |
| Jul 10, 2025 | 406.00 | 411.25 | 399.85 | 402.00 | 402.00 | -0.78% | 89,445 |
| Jul 9, 2025 | 406.75 | 409.90 | 403.95 | 405.15 | 405.15 | -0.31% | 63,306 |
| Jul 8, 2025 | 405.05 | 410.00 | 403.15 | 406.40 | 406.40 | -0.57% | 96,442 |
| Jul 7, 2025 | 424.65 | 424.65 | 407.65 | 408.75 | 408.75 | -3.78% | 134,195 |
| Jul 4, 2025 | 429.30 | 429.75 | 421.80 | 424.80 | 424.80 | -0.18% | 43,537 |
| Jul 3, 2025 | 424.90 | 429.90 | 422.50 | 425.55 | 425.55 | 0.50% | 169,256 |
| Jul 2, 2025 | 420.00 | 424.90 | 419.50 | 423.45 | 423.45 | 0.77% | 50,083 |
| Jul 1, 2025 | 424.50 | 426.45 | 417.50 | 420.20 | 420.20 | -0.20% | 115,994 |
| Jun 30, 2025 | 414.30 | 422.80 | 411.70 | 421.05 | 421.05 | 2.10% | 80,546 |
| Jun 27, 2025 | 415.50 | 421.55 | 411.35 | 412.40 | 412.40 | -0.71% | 95,318 |
| Jun 26, 2025 | 415.40 | 418.60 | 411.45 | 415.35 | 415.35 | -0.02% | 271,784 |
| Jun 25, 2025 | 416.45 | 419.00 | 412.25 | 415.45 | 415.45 | 0.17% | 133,470 |
| Jun 24, 2025 | 405.15 | 416.80 | 405.15 | 414.75 | 414.75 | 3.22% | 216,302 |
| Jun 23, 2025 | 402.00 | 407.30 | 400.30 | 401.80 | 401.80 | -0.63% | 253,408 |
| Jun 20, 2025 | 390.15 | 405.90 | 390.15 | 404.35 | 404.35 | 3.75% | 451,051 |
| Jun 19, 2025 | 393.45 | 393.75 | 387.75 | 389.75 | 389.75 | -0.52% | 42,064 |
| Jun 18, 2025 | 388.30 | 394.35 | 388.30 | 391.80 | 391.80 | 0.01% | 36,857 |
| Jun 17, 2025 | 390.75 | 394.60 | 390.00 | 391.75 | 391.75 | 0.20% | 80,888 |
| Jun 16, 2025 | 380.60 | 392.30 | 377.50 | 390.95 | 390.95 | 2.73% | 139,600 |
| Jun 13, 2025 | 374.75 | 381.20 | 374.75 | 380.55 | 380.55 | -0.48% | 42,498 |
| Jun 12, 2025 | 391.95 | 391.95 | 381.00 | 382.40 | 382.40 | -1.41% | 51,254 |
| Jun 11, 2025 | 392.35 | 396.40 | 385.85 | 387.85 | 387.85 | -1.42% | 123,703 |
| Jun 10, 2025 | 396.25 | 397.25 | 391.80 | 393.45 | 393.45 | -0.59% | 102,065 |
| Jun 9, 2025 | 390.20 | 401.40 | 388.35 | 395.80 | 395.80 | 1.19% | 239,419 |
| Jun 6, 2025 | 383.60 | 393.65 | 383.55 | 391.15 | 391.15 | 1.84% | 209,711 |
| Jun 5, 2025 | 383.50 | 387.65 | 382.30 | 384.10 | 384.10 | 0.22% | 91,146 |
| Jun 4, 2025 | 382.90 | 385.75 | 379.30 | 383.25 | 383.25 | 0.60% | 165,330 |
| Jun 3, 2025 | 382.45 | 385.35 | 378.35 | 380.95 | 380.95 | -0.33% | 60,702 |
| Jun 2, 2025 | 382.95 | 386.95 | 380.15 | 382.20 | 382.20 | -0.40% | 120,742 |
| May 30, 2025 | 394.10 | 394.45 | 381.30 | 383.75 | 383.75 | -1.98% | 151,156 |
| May 29, 2025 | 393.95 | 394.45 | 387.80 | 391.50 | 391.50 | 0.03% | 106,846 |
| May 28, 2025 | 384.20 | 398.90 | 384.20 | 391.40 | 391.40 | 1.97% | 324,440 |
| May 27, 2025 | 380.50 | 385.95 | 377.20 | 383.85 | 383.85 | 0.96% | 76,818 |
| May 26, 2025 | 381.65 | 384.50 | 375.35 | 380.20 | 380.20 | -0.90% | 329,538 |