IndoStar Capital Finance Limited (BOM:541336)
India · Delayed Price · Currency is INR 232.65
-9.50 (-3.92%)
At close: Feb 13, 2026
IndoStar Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 242.15 | 242.15 | 230.00 | 232.65 | 232.65 | -3.92% | 1,406 |
| Feb 12, 2026 | 235.25 | 245.00 | 231.65 | 242.15 | 242.15 | 1.91% | 3,540 |
| Feb 11, 2026 | 225.80 | 241.00 | 225.80 | 237.60 | 237.60 | 5.27% | 2,979 |
| Feb 10, 2026 | 223.80 | 232.00 | 222.65 | 225.70 | 225.70 | -2.04% | 17,626 |
| Feb 9, 2026 | 217.40 | 234.85 | 210.00 | 230.40 | 230.40 | 6.00% | 7,387 |
| Feb 6, 2026 | 215.50 | 217.50 | 212.50 | 217.35 | 217.35 | 0.76% | 887 |
| Feb 5, 2026 | 225.20 | 225.20 | 214.55 | 215.70 | 215.70 | -4.20% | 2,502 |
| Feb 4, 2026 | 210.30 | 226.55 | 209.90 | 225.15 | 225.15 | 7.11% | 6,179 |
| Feb 3, 2026 | 200.00 | 215.90 | 200.00 | 210.20 | 210.20 | 10.84% | 4,466 |
| Feb 2, 2026 | 196.15 | 198.55 | 185.10 | 189.65 | 189.65 | -3.46% | 4,544 |
| Feb 1, 2026 | 206.70 | 207.35 | 192.00 | 196.45 | 196.45 | -4.94% | 3,141 |
| Jan 30, 2026 | 212.25 | 212.25 | 202.30 | 206.65 | 206.65 | -1.92% | 10,461 |
| Jan 29, 2026 | 216.50 | 216.50 | 207.90 | 210.70 | 210.70 | -2.90% | 9,289 |
| Jan 28, 2026 | 220.35 | 222.30 | 214.00 | 217.00 | 217.00 | -1.83% | 4,010 |
| Jan 27, 2026 | 215.55 | 222.80 | 215.55 | 221.05 | 221.05 | -1.16% | 1,850 |
| Jan 23, 2026 | 223.10 | 225.30 | 220.00 | 223.65 | 223.65 | 0.29% | 1,535 |
| Jan 22, 2026 | 223.00 | 228.00 | 221.60 | 223.00 | 223.00 | 3.82% | 2,175 |
| Jan 21, 2026 | 217.60 | 220.55 | 208.20 | 214.80 | 214.80 | -1.24% | 4,894 |
| Jan 20, 2026 | 225.05 | 227.80 | 209.75 | 217.50 | 217.50 | -3.38% | 3,105 |
| Jan 19, 2026 | 225.20 | 226.75 | 224.30 | 225.10 | 225.10 | -0.02% | 1,465 |
| Jan 16, 2026 | 225.90 | 227.90 | 224.90 | 225.15 | 225.15 | -0.33% | 5,450 |
| Jan 14, 2026 | 226.10 | 227.00 | 224.20 | 225.90 | 225.90 | 0.47% | 1,974 |
| Jan 13, 2026 | 229.50 | 229.50 | 224.55 | 224.85 | 224.85 | -0.55% | 449 |
| Jan 12, 2026 | 230.25 | 234.30 | 224.20 | 226.10 | 226.10 | -2.79% | 1,446 |
| Jan 9, 2026 | 240.00 | 240.40 | 229.55 | 232.60 | 232.60 | -3.08% | 2,628 |
| Jan 8, 2026 | 246.00 | 246.00 | 235.00 | 240.00 | 240.00 | -2.58% | 3,081 |
| Jan 7, 2026 | 246.65 | 246.65 | 243.50 | 246.35 | 246.35 | -0.14% | 3,341 |
| Jan 6, 2026 | 241.25 | 250.00 | 241.25 | 246.70 | 246.70 | 2.88% | 35,934 |
| Jan 5, 2026 | 247.50 | 247.50 | 238.80 | 239.80 | 239.80 | -3.09% | 1,804 |
| Jan 2, 2026 | 242.85 | 250.00 | 242.85 | 247.45 | 247.45 | 1.89% | 11,495 |
| Jan 1, 2026 | 228.90 | 252.45 | 228.90 | 242.85 | 242.85 | 6.14% | 8,754 |
| Dec 31, 2025 | 224.55 | 230.15 | 224.55 | 228.80 | 228.80 | 2.88% | 2,038 |
| Dec 30, 2025 | 231.65 | 232.05 | 220.10 | 222.40 | 222.40 | -3.33% | 5,890 |
| Dec 29, 2025 | 237.50 | 238.55 | 225.75 | 230.05 | 230.05 | -3.12% | 4,813 |
| Dec 26, 2025 | 241.00 | 242.90 | 237.00 | 237.45 | 237.45 | -2.18% | 6,263 |
| Dec 24, 2025 | 240.05 | 245.80 | 240.05 | 242.75 | 242.75 | 0.73% | 648 |
| Dec 23, 2025 | 243.40 | 243.40 | 240.25 | 241.00 | 241.00 | -0.58% | 720 |
| Dec 22, 2025 | 245.50 | 247.70 | 241.60 | 242.40 | 242.40 | -1.26% | 1,091 |
| Dec 19, 2025 | 240.15 | 257.25 | 240.05 | 245.50 | 245.50 | 1.32% | 1,828 |
| Dec 18, 2025 | 244.10 | 244.70 | 240.75 | 242.30 | 242.30 | -0.74% | 613 |
| Dec 17, 2025 | 241.10 | 251.30 | 241.10 | 244.10 | 244.10 | 0.43% | 1,394 |
| Dec 16, 2025 | 241.05 | 245.90 | 240.10 | 243.05 | 243.05 | 0.91% | 90 |
| Dec 15, 2025 | 240.00 | 243.20 | 240.00 | 240.85 | 240.85 | -1.07% | 264 |
| Dec 12, 2025 | 241.95 | 244.85 | 241.45 | 243.45 | 243.45 | 0.62% | 1,940 |
| Dec 11, 2025 | 244.45 | 244.45 | 238.70 | 241.95 | 241.95 | -1.04% | 2,708 |
| Dec 10, 2025 | 254.35 | 254.35 | 244.50 | 244.50 | 244.50 | -2.53% | 2,251 |
| Dec 9, 2025 | 249.25 | 252.00 | 240.35 | 250.85 | 250.85 | 0.74% | 2,819 |
| Dec 8, 2025 | 250.65 | 251.05 | 248.75 | 249.00 | 249.00 | -2.06% | 1,208 |
| Dec 5, 2025 | 250.15 | 255.90 | 246.80 | 254.25 | 254.25 | 1.54% | 3,362 |
| Dec 4, 2025 | 255.25 | 261.00 | 250.20 | 250.40 | 250.40 | -5.92% | 5,388 |