Indus Towers Limited (BOM:534816)
India · Delayed Price · Currency is INR 387.65
+14.95 (4.01%)
At close: Sep 11, 2026
BOM:534816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,252 |
| 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 |
| Jul 27, 2026 | 401.25 | 401.25 | 384.00 | 386.70 | 372.64 | -1.95% | 79,807 |
| Jul 24, 2026 | 387.05 | 395.70 | 385.30 | 394.40 | 380.06 | 1.09% | 81,890 |
| Jul 23, 2026 | 397.90 | 398.10 | 389.20 | 390.15 | 375.96 | -1.44% | 44,828 |
| Jul 22, 2026 | 407.70 | 407.70 | 393.50 | 395.85 | 381.46 | -2.05% | 74,122 |
| Jul 21, 2026 | 400.05 | 407.20 | 396.75 | 404.15 | 389.45 | 0.61% | 68,664 |
| Jul 20, 2026 | 404.80 | 407.80 | 401.40 | 401.70 | 387.09 | -0.40% | 817,239 |
| Jul 17, 2026 | 405.80 | 407.90 | 401.70 | 403.30 | 388.63 | -0.63% | 316,443 |
| Jul 16, 2026 | 408.95 | 414.90 | 405.00 | 405.85 | 391.09 | -0.56% | 107,199 |
| Jul 15, 2026 | 405.05 | 410.75 | 404.05 | 408.15 | 393.31 | 0.67% | 513,957 |
| Jul 14, 2026 | 405.05 | 409.60 | 403.30 | 405.45 | 390.71 | -1.17% | 130,363 |
| Jul 13, 2026 | 403.00 | 411.15 | 401.90 | 410.25 | 395.33 | 1.05% | 525,465 |
| Jul 10, 2026 | 400.30 | 407.90 | 395.25 | 406.00 | 391.24 | 1.98% | 187,224 |
| Jul 9, 2026 | 391.85 | 399.50 | 391.85 | 398.10 | 383.62 | 2.30% | 510,364 |
| Jul 8, 2026 | 377.00 | 396.00 | 377.00 | 389.15 | 375.00 | 1.69% | 1,121,620 |
| Jul 7, 2026 | 386.60 | 386.75 | 375.20 | 382.70 | 368.78 | -0.88% | 5,581,296 |
| Jul 6, 2026 | 382.15 | 394.00 | 382.15 | 386.10 | 372.06 | 0.70% | 240,754 |