IndoStar Capital Finance Limited (BOM:541336)
India · Delayed Price · Currency is INR 265.50
-3.20 (-1.19%)
At close: Jul 20, 2026
BOM:541336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 267.00 | 267.00 | 262.25 | 265.50 | 265.50 | -1.19% | 1,336 |
| Jul 17, 2026 | 267.75 | 271.80 | 262.75 | 268.70 | 268.70 | -1.21% | 1,497 |
| Jul 16, 2026 | 270.15 | 275.00 | 266.80 | 272.00 | 272.00 | 0.89% | 3,596 |
| Jul 15, 2026 | 264.00 | 272.50 | 262.15 | 269.60 | 269.60 | 1.99% | 11,092 |
| Jul 14, 2026 | 267.70 | 268.00 | 261.30 | 264.35 | 264.35 | -1.84% | 4,045 |
| Jul 13, 2026 | 264.65 | 276.50 | 264.65 | 269.30 | 269.30 | -0.24% | 18,517 |
| Jul 10, 2026 | 261.70 | 273.20 | 260.70 | 269.95 | 269.95 | 3.73% | 9,839 |
| Jul 9, 2026 | 254.00 | 265.75 | 254.00 | 260.25 | 260.25 | 2.22% | 9,581 |
| Jul 8, 2026 | 257.30 | 257.30 | 250.40 | 254.60 | 254.60 | -1.20% | 6,470 |
| Jul 7, 2026 | 257.25 | 262.50 | 253.75 | 257.70 | 257.70 | -0.02% | 1,769 |
| Jul 6, 2026 | 256.35 | 259.10 | 254.85 | 257.75 | 257.75 | 0.37% | 1,607 |
| Jul 3, 2026 | 259.30 | 262.00 | 255.70 | 256.80 | 256.80 | -1.27% | 1,237 |
| Jul 2, 2026 | 256.60 | 266.00 | 255.75 | 260.10 | 260.10 | 2.75% | 7,074 |
| Jul 1, 2026 | 252.55 | 259.35 | 251.85 | 253.15 | 253.15 | 0.74% | 4,809 |
| Jun 30, 2026 | 255.55 | 256.30 | 250.65 | 251.30 | 251.30 | -1.39% | 8,419 |
| Jun 29, 2026 | 258.00 | 258.10 | 253.05 | 254.85 | 254.85 | -1.55% | 889 |
| Jun 25, 2026 | 260.05 | 265.55 | 257.95 | 258.85 | 258.85 | -0.44% | 3,152 |
| Jun 24, 2026 | 242.00 | 262.90 | 242.00 | 260.00 | 260.00 | 6.19% | 17,118 |
| Jun 23, 2026 | 245.00 | 246.40 | 236.80 | 244.85 | 244.85 | -0.87% | 7,403 |
| Jun 22, 2026 | 253.75 | 253.75 | 246.25 | 247.00 | 247.00 | -0.88% | 2,071 |
| Jun 19, 2026 | 247.00 | 252.90 | 244.10 | 249.20 | 249.20 | 1.57% | 9,926 |
| Jun 18, 2026 | 244.05 | 246.00 | 239.00 | 245.35 | 245.35 | 0.84% | 2,132 |
| Jun 17, 2026 | 249.95 | 249.95 | 241.00 | 243.30 | 243.30 | -1.82% | 3,639 |
| Jun 16, 2026 | 245.00 | 251.00 | 245.00 | 247.80 | 247.80 | 1.35% | 2,884 |
| Jun 15, 2026 | 244.20 | 250.50 | 242.25 | 244.50 | 244.50 | 1.05% | 6,266 |
| Jun 12, 2026 | 240.25 | 246.40 | 235.60 | 241.95 | 241.95 | 3.66% | 6,585 |
| Jun 11, 2026 | 241.00 | 247.15 | 232.95 | 233.40 | 233.40 | -3.25% | 4,117 |
| Jun 10, 2026 | 253.15 | 253.50 | 238.70 | 241.25 | 241.25 | -5.04% | 9,457 |
| Jun 9, 2026 | 244.40 | 259.00 | 242.20 | 254.05 | 254.05 | 5.50% | 22,183 |
| Jun 8, 2026 | 231.95 | 248.00 | 231.95 | 240.80 | 240.80 | 3.13% | 5,670 |
| Jun 5, 2026 | 234.35 | 244.30 | 229.50 | 233.50 | 233.50 | -0.45% | 8,475 |
| 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 |