IndoStar Capital Finance Limited (BOM:541336)
India · Delayed Price · Currency is INR 202.00
+2.75 (1.38%)
At close: Oct 7, 2026
BOM:541336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 197.70 | 203.70 | 196.05 | 202.00 | 202.00 | 1.38% | 13,167 |
| Oct 6, 2026 | 209.00 | 209.00 | 198.00 | 199.25 | 199.25 | -2.88% | 2,356 |
| Oct 5, 2026 | 208.50 | 209.75 | 203.30 | 205.15 | 205.15 | 0.12% | 4,212 |
| Oct 1, 2026 | 201.40 | 213.90 | 200.10 | 204.90 | 204.90 | -3.83% | 5,544 |
| Sep 30, 2026 | 207.00 | 214.00 | 207.00 | 213.05 | 213.05 | 1.48% | 3,041 |
| Sep 29, 2026 | 211.60 | 216.65 | 208.00 | 209.95 | 209.95 | -1.48% | 4,791 |
| Sep 28, 2026 | 222.95 | 222.95 | 209.60 | 213.10 | 213.10 | -2.49% | 2,511 |
| Sep 25, 2026 | 218.45 | 221.85 | 216.70 | 218.55 | 218.55 | 0.25% | 1,871 |
| Sep 24, 2026 | 226.30 | 226.95 | 216.35 | 218.00 | 218.00 | -4.22% | 4,131 |
| Sep 23, 2026 | 232.15 | 233.80 | 227.00 | 227.60 | 227.60 | -1.98% | 1,461 |
| Sep 22, 2026 | 236.05 | 236.50 | 230.00 | 232.20 | 232.20 | -0.92% | 2,019 |
| Sep 21, 2026 | 239.15 | 240.25 | 234.35 | 234.35 | 234.35 | -3.14% | 2,313 |
| Sep 18, 2026 | 229.20 | 245.50 | 229.20 | 241.95 | 241.95 | 5.42% | 7,810 |
| Sep 17, 2026 | 229.00 | 232.70 | 225.60 | 229.50 | 229.50 | 1.26% | 997 |
| Sep 16, 2026 | 232.00 | 232.00 | 223.70 | 226.65 | 226.65 | -1.95% | 1,961 |
| Sep 15, 2026 | 243.45 | 244.85 | 229.75 | 231.15 | 231.15 | -6.23% | 7,129 |
| Sep 11, 2026 | 243.45 | 247.05 | 242.00 | 246.50 | 246.50 | -0.38% | 4,103 |
| Sep 10, 2026 | 247.45 | 250.00 | 246.20 | 247.45 | 247.45 | 0.12% | 1,545 |
| Sep 9, 2026 | 250.40 | 251.00 | 245.45 | 247.15 | 247.15 | -1.16% | 6,619 |
| Sep 8, 2026 | 252.65 | 254.10 | 249.40 | 250.05 | 250.05 | -1.34% | 1,848 |
| Sep 7, 2026 | 258.05 | 258.05 | 251.00 | 253.45 | 253.45 | -2.05% | 5,470 |
| Sep 4, 2026 | 258.70 | 260.95 | 253.35 | 258.75 | 258.75 | 1.53% | 11,133 |
| Sep 3, 2026 | 259.75 | 261.25 | 254.40 | 254.85 | 254.85 | -2.52% | 1,886 |
| Sep 2, 2026 | 251.05 | 263.35 | 250.65 | 261.45 | 261.45 | 3.52% | 4,623 |
| Sep 1, 2026 | 252.90 | 258.25 | 251.60 | 252.55 | 252.55 | 1.88% | 7,124 |
| Aug 31, 2026 | 256.00 | 256.65 | 244.00 | 247.90 | 247.90 | -3.78% | 5,874 |
| Aug 28, 2026 | 251.10 | 258.70 | 251.10 | 257.65 | 257.65 | 1.26% | 2,035 |
| Aug 27, 2026 | 257.85 | 259.00 | 250.00 | 254.45 | 254.45 | -1.98% | 2,646 |
| Aug 26, 2026 | 258.00 | 260.00 | 255.90 | 259.60 | 259.60 | 0.62% | 1,571 |
| Aug 25, 2026 | 257.20 | 262.00 | 256.55 | 258.00 | 258.00 | -1.55% | 3,517 |
| Aug 24, 2026 | 254.95 | 264.90 | 253.35 | 262.05 | 262.05 | 3.84% | 5,650 |
| Aug 21, 2026 | 254.40 | 256.75 | 246.35 | 252.35 | 252.35 | 0.30% | 4,793 |
| Aug 20, 2026 | 251.35 | 252.90 | 248.60 | 251.60 | 251.60 | 0.44% | 4,471 |
| Aug 19, 2026 | 249.75 | 251.50 | 249.25 | 250.50 | 250.50 | -0.20% | 1,992 |
| Aug 18, 2026 | 249.65 | 256.65 | 246.65 | 251.00 | 251.00 | 1.80% | 3,850 |
| Aug 17, 2026 | 243.70 | 249.10 | 240.20 | 246.55 | 246.55 | 3.59% | 13,268 |
| Aug 14, 2026 | 246.00 | 246.70 | 237.10 | 238.00 | 238.00 | -3.82% | 19,734 |
| Aug 13, 2026 | 244.00 | 249.00 | 240.80 | 247.45 | 247.45 | 0.61% | 5,605 |
| Aug 12, 2026 | 252.00 | 252.00 | 242.65 | 245.95 | 245.95 | -1.21% | 1,568 |
| Aug 11, 2026 | 243.60 | 252.25 | 242.10 | 248.95 | 248.95 | 2.68% | 2,346 |
| Aug 10, 2026 | 230.05 | 244.00 | 230.05 | 242.45 | 242.45 | 5.48% | 4,688 |
| Aug 7, 2026 | 232.95 | 235.15 | 229.00 | 229.85 | 229.85 | -1.33% | 1,721 |
| Aug 6, 2026 | 235.30 | 235.30 | 230.70 | 232.95 | 232.95 | -0.30% | 10,335 |
| Aug 5, 2026 | 239.30 | 240.60 | 232.50 | 233.65 | 233.65 | -1.93% | 4,333 |
| Aug 4, 2026 | 245.55 | 246.70 | 236.05 | 238.25 | 238.25 | -2.97% | 7,800 |
| Aug 3, 2026 | 250.55 | 253.50 | 243.30 | 245.55 | 245.55 | -2.00% | 12,532 |
| Jul 31, 2026 | 262.00 | 262.00 | 248.60 | 250.55 | 250.55 | -3.97% | 5,072 |
| Jul 30, 2026 | 261.10 | 264.00 | 257.50 | 260.90 | 260.90 | -5.14% | 14,779 |
| Jul 29, 2026 | 270.00 | 291.05 | 257.30 | 275.05 | 275.05 | 1.87% | 58,910 |
| Jul 28, 2026 | 266.50 | 271.05 | 264.90 | 270.00 | 270.00 | 0.90% | 823 |