IndoStar Capital Finance Limited (BOM:541336)
India · Delayed Price · Currency is INR 234.55
+7.80 (3.44%)
At close: Jun 4, 2026
BOM:541336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 225.35 | 239.10 | 225.35 | 234.55 | 234.55 | 3.44% | 10,463 |
| Jun 3, 2026 | 223.35 | 229.15 | 222.40 | 226.75 | 226.75 | -0.04% | 3,843 |
| Jun 2, 2026 | 223.20 | 233.85 | 219.10 | 226.85 | 226.85 | 0.33% | 12,423 |
| Jun 1, 2026 | 236.65 | 237.90 | 223.90 | 226.10 | 226.10 | -4.40% | 8,836 |
| May 29, 2026 | 230.95 | 252.00 | 230.95 | 236.50 | 236.50 | 2.45% | 47,724 |
| May 27, 2026 | 211.25 | 238.00 | 207.00 | 230.85 | 230.85 | 8.69% | 35,024 |
| May 26, 2026 | 211.15 | 218.55 | 210.00 | 212.40 | 212.40 | 0.71% | 1,951 |
| May 25, 2026 | 216.40 | 216.40 | 210.25 | 210.90 | 210.90 | -1.95% | 1,694 |
| May 22, 2026 | 212.00 | 216.10 | 207.25 | 215.10 | 215.10 | 2.14% | 3,821 |
| May 21, 2026 | 195.00 | 212.85 | 195.00 | 210.60 | 210.60 | 7.70% | 4,339 |
| May 20, 2026 | 192.70 | 195.85 | 191.00 | 195.55 | 195.55 | 0.51% | 2,932 |
| May 19, 2026 | 192.70 | 196.95 | 192.65 | 194.55 | 194.55 | 0.99% | 1,122 |
| May 18, 2026 | 197.05 | 199.50 | 189.95 | 192.65 | 192.65 | -2.48% | 3,156 |
| May 15, 2026 | 198.60 | 201.10 | 197.00 | 197.55 | 197.55 | -1.18% | 3,212 |
| May 14, 2026 | 202.70 | 203.25 | 196.10 | 199.90 | 199.90 | -0.97% | 2,182 |
| May 13, 2026 | 203.30 | 203.40 | 199.00 | 201.85 | 201.85 | 0.42% | 1,405 |
| May 12, 2026 | 212.30 | 212.30 | 201.00 | 201.00 | 201.00 | -5.70% | 1,189 |
| May 11, 2026 | 216.05 | 217.70 | 213.00 | 213.15 | 213.15 | -2.58% | 880 |
| May 8, 2026 | 233.80 | 233.80 | 218.05 | 218.80 | 218.80 | -2.89% | 3,111 |
| May 7, 2026 | 224.50 | 228.00 | 224.40 | 225.30 | 225.30 | 0.40% | 7,022 |
| May 6, 2026 | 223.00 | 226.35 | 219.55 | 224.40 | 224.40 | 1.20% | 13,584 |
| May 5, 2026 | 215.80 | 224.80 | 213.90 | 221.75 | 221.75 | 1.56% | 4,809 |
| May 4, 2026 | 202.65 | 222.75 | 202.65 | 218.35 | 218.35 | 7.85% | 13,308 |
| Apr 30, 2026 | 209.00 | 209.00 | 199.00 | 202.45 | 202.45 | -3.62% | 27,931 |
| Apr 29, 2026 | 199.80 | 212.50 | 199.80 | 210.05 | 210.05 | 5.16% | 4,313 |
| Apr 28, 2026 | 197.45 | 201.90 | 195.70 | 199.75 | 199.75 | 1.60% | 2,889 |
| Apr 27, 2026 | 198.00 | 199.60 | 194.75 | 196.60 | 196.60 | 0.25% | 4,211 |
| Apr 24, 2026 | 197.55 | 202.90 | 193.60 | 196.10 | 196.10 | -0.20% | 4,211 |
| Apr 23, 2026 | 200.90 | 201.30 | 195.00 | 196.50 | 196.50 | -4.36% | 5,490 |
| Apr 22, 2026 | 216.00 | 216.45 | 200.00 | 205.45 | 205.45 | -4.46% | 3,599 |
| Apr 21, 2026 | 219.80 | 220.20 | 214.00 | 215.05 | 215.05 | 0.16% | 1,993 |
| Apr 20, 2026 | 217.05 | 220.75 | 214.70 | 214.70 | 214.70 | -2.30% | 8,131 |
| Apr 17, 2026 | 219.20 | 221.95 | 217.40 | 219.75 | 219.75 | 0.94% | 2,027 |
| Apr 16, 2026 | 219.50 | 220.80 | 214.90 | 217.70 | 217.70 | 0.88% | 11,297 |
| Apr 15, 2026 | 223.45 | 224.00 | 215.00 | 215.80 | 215.80 | -1.46% | 5,380 |
| Apr 13, 2026 | 221.00 | 224.85 | 217.00 | 219.00 | 219.00 | -3.93% | 5,944 |
| Apr 10, 2026 | 217.70 | 230.70 | 216.90 | 227.95 | 227.95 | 6.27% | 5,165 |
| Apr 9, 2026 | 210.05 | 216.95 | 209.70 | 214.50 | 214.50 | 0.09% | 2,298 |
| Apr 8, 2026 | 208.85 | 217.50 | 203.15 | 214.30 | 214.30 | 8.67% | 8,058 |
| Apr 7, 2026 | 197.30 | 198.90 | 195.45 | 197.20 | 197.20 | -0.83% | 373 |
| Apr 6, 2026 | 192.75 | 201.80 | 192.75 | 198.85 | 198.85 | 1.12% | 1,778 |
| Apr 2, 2026 | 178.50 | 198.80 | 178.50 | 196.65 | 196.65 | 0.56% | 4,092 |
| Apr 1, 2026 | 197.20 | 199.00 | 193.35 | 195.55 | 195.55 | 3.11% | 4,714 |
| Mar 30, 2026 | 181.60 | 202.75 | 181.30 | 189.65 | 189.65 | 3.86% | 57,944 |
| Mar 27, 2026 | 197.50 | 197.95 | 181.00 | 182.60 | 182.60 | -7.80% | 22,941 |
| Mar 25, 2026 | 191.00 | 200.00 | 189.00 | 198.05 | 198.05 | 7.58% | 14,941 |
| Mar 24, 2026 | 186.55 | 192.35 | 182.75 | 184.10 | 184.10 | -0.03% | 4,479 |
| Mar 23, 2026 | 194.80 | 194.80 | 180.00 | 184.15 | 184.15 | -7.32% | 3,510 |
| Mar 20, 2026 | 195.50 | 203.35 | 194.65 | 198.70 | 198.70 | 3.06% | 2,834 |
| Mar 19, 2026 | 192.00 | 195.95 | 191.00 | 192.80 | 192.80 | -2.63% | 5,352 |