IndoStar Capital Finance Limited (BOM:541336)
India · Delayed Price · Currency is INR 252.35
+0.75 (0.30%)
At close: Aug 21, 2026
BOM:541336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 265.65 | 275.35 | 261.70 | 267.60 | 267.60 | 2.78% | 1,895 |
| Jul 24, 2026 | 261.20 | 262.30 | 256.20 | 260.35 | 260.35 | -0.27% | 1,278 |
| Jul 23, 2026 | 263.35 | 265.25 | 260.00 | 261.05 | 261.05 | -1.56% | 2,786 |
| Jul 22, 2026 | 270.00 | 272.30 | 263.00 | 265.20 | 265.20 | -1.87% | 2,241 |
| Jul 21, 2026 | 265.15 | 271.45 | 263.60 | 270.25 | 270.25 | 1.79% | 664 |
| 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 |