Indus Towers Limited (BOM:534816)
India · Delayed Price · Currency is INR 388.80
+7.60 (1.99%)
At close: Oct 6, 2026
BOM:534816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 392.25 | 392.25 | 381.50 | 385.00 | 385.00 | -0.98% | 78,392 |
| Oct 6, 2026 | 382.15 | 392.35 | 382.15 | 388.80 | 388.80 | 1.99% | 290,805 |
| Oct 5, 2026 | 380.05 | 381.40 | 375.50 | 381.20 | 381.20 | 1.38% | 537,230 |
| Oct 1, 2026 | 370.65 | 384.75 | 370.65 | 376.00 | 376.00 | 0.55% | 224,804 |
| Sep 30, 2026 | 370.00 | 375.60 | 369.15 | 373.95 | 373.95 | 2.14% | 452,362 |
| Sep 29, 2026 | 359.00 | 372.85 | 358.05 | 366.10 | 366.10 | 1.51% | 154,842 |
| Sep 28, 2026 | 374.25 | 374.25 | 355.90 | 360.65 | 360.65 | -3.63% | 110,334 |
| Sep 25, 2026 | 377.15 | 378.90 | 373.70 | 374.25 | 374.25 | -1.51% | 1,048,899 |
| Sep 24, 2026 | 381.50 | 384.70 | 376.70 | 380.00 | 380.00 | -1.43% | 54,187 |
| Sep 23, 2026 | 383.00 | 388.35 | 381.20 | 385.50 | 385.50 | 1.05% | 168,082 |
| Sep 22, 2026 | 377.50 | 381.50 | 373.80 | 381.50 | 381.50 | 1.06% | 66,545 |
| Sep 21, 2026 | 375.65 | 380.40 | 374.50 | 377.50 | 377.50 | -1.69% | 56,386 |
| Sep 18, 2026 | 381.20 | 384.00 | 376.40 | 384.00 | 384.00 | 0.99% | 52,053 |
| Sep 17, 2026 | 377.50 | 384.50 | 376.80 | 380.25 | 380.25 | 1.25% | 95,332 |
| Sep 16, 2026 | 380.90 | 381.70 | 375.30 | 375.55 | 375.55 | -1.08% | 75,491 |
| Sep 15, 2026 | 391.20 | 391.20 | 379.00 | 379.65 | 379.65 | -2.06% | 72,242 |
| Sep 11, 2026 | 372.40 | 390.75 | 372.15 | 387.65 | 387.65 | 4.01% | 663,253 |
| Sep 10, 2026 | 377.00 | 377.00 | 368.75 | 372.70 | 372.70 | 0.05% | 79,204 |
| Sep 9, 2026 | 373.75 | 376.50 | 370.00 | 372.50 | 372.50 | - | 45,251 |
| Sep 8, 2026 | 376.05 | 376.15 | 370.35 | 372.50 | 372.50 | -0.93% | 157,817 |
| Sep 7, 2026 | 380.85 | 383.70 | 376.00 | 376.00 | 376.00 | 0.27% | 120,859 |
| Sep 4, 2026 | 374.25 | 380.35 | 374.25 | 375.00 | 375.00 | -0.13% | 111,624 |
| Sep 3, 2026 | 381.70 | 381.70 | 373.50 | 375.50 | 375.50 | -0.79% | 165,566 |
| Sep 2, 2026 | 377.80 | 379.95 | 371.95 | 378.50 | 378.50 | 0.93% | 149,209 |
| Sep 1, 2026 | 387.70 | 387.70 | 373.40 | 375.00 | 375.00 | -2.34% | 85,334 |
| Aug 31, 2026 | 380.00 | 384.90 | 379.30 | 384.00 | 384.00 | 1.37% | 104,655 |
| Aug 28, 2026 | 380.10 | 385.55 | 378.80 | 378.80 | 378.80 | -0.34% | 99,725 |
| Aug 27, 2026 | 379.05 | 384.10 | 374.50 | 380.10 | 380.10 | 0.29% | 148,574 |
| Aug 26, 2026 | 390.00 | 390.00 | 379.00 | 379.00 | 379.00 | -1.81% | 62,692 |
| Aug 25, 2026 | 373.05 | 388.50 | 373.05 | 386.00 | 386.00 | 2.60% | 304,482 |
| Aug 24, 2026 | 380.75 | 380.75 | 373.00 | 376.20 | 376.20 | 0.57% | 35,312 |
| Aug 21, 2026 | 370.00 | 377.70 | 369.80 | 374.05 | 374.05 | 1.09% | 138,698 |
| Aug 20, 2026 | 374.65 | 374.65 | 367.55 | 370.00 | 370.00 | -0.27% | 115,257 |
| Aug 19, 2026 | 370.90 | 373.00 | 368.75 | 371.00 | 371.00 | -0.47% | 94,430 |
| Aug 18, 2026 | 378.20 | 379.65 | 371.55 | 372.75 | 372.75 | -2.04% | 297,666 |
| Aug 17, 2026 | 384.50 | 384.65 | 378.80 | 380.50 | 380.50 | -1.05% | 90,279 |
| Aug 14, 2026 | 383.60 | 388.45 | 379.60 | 384.55 | 384.55 | -0.12% | 175,553 |
| Aug 13, 2026 | 384.00 | 385.20 | 380.70 | 385.00 | 385.00 | 0.79% | 301,883 |
| Aug 12, 2026 | 370.05 | 384.90 | 370.00 | 382.00 | 382.00 | 3.23% | 294,969 |
| Aug 11, 2026 | 368.10 | 377.70 | 367.35 | 370.05 | 370.05 | 0.53% | 331,980 |
| Aug 10, 2026 | 374.90 | 377.00 | 365.50 | 368.10 | 368.10 | -0.78% | 193,729 |
| Aug 7, 2026 | 385.05 | 386.70 | 383.30 | 385.00 | 371.00 | -0.01% | 147,525 |
| Aug 6, 2026 | 386.50 | 389.50 | 385.05 | 385.05 | 371.05 | -0.57% | 180,316 |
| Aug 5, 2026 | 393.25 | 393.25 | 386.00 | 387.25 | 373.17 | -0.58% | 111,091 |
| Aug 4, 2026 | 396.00 | 396.00 | 387.15 | 389.50 | 375.34 | -1.49% | 1,758,229 |
| Aug 3, 2026 | 397.95 | 398.05 | 391.15 | 395.40 | 381.02 | 1.11% | 110,983 |
| Jul 31, 2026 | 391.70 | 395.20 | 371.60 | 391.05 | 376.83 | -0.45% | 208,444 |
| Jul 30, 2026 | 383.25 | 396.45 | 383.25 | 392.80 | 378.52 | 1.68% | 128,150 |
| Jul 29, 2026 | 385.05 | 389.25 | 380.55 | 386.30 | 372.25 | 1.21% | 693,119 |
| Jul 28, 2026 | 387.65 | 391.65 | 381.00 | 381.70 | 367.82 | -1.29% | 91,385 |