IndoStar Capital Finance Limited (BOM:541336)
India · Delayed Price · Currency is INR 215.05
+0.35 (0.16%)
At close: Apr 21, 2026
BOM:541336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 195.90 | 202.35 | 195.25 | 198.00 | 198.00 | 0.71% | 3,896 |
| Mar 17, 2026 | 196.10 | 198.45 | 195.25 | 196.60 | 196.60 | -0.10% | 1,703 |
| Mar 16, 2026 | 194.40 | 198.70 | 189.15 | 196.80 | 196.80 | 1.26% | 4,831 |
| Mar 13, 2026 | 205.10 | 210.25 | 191.80 | 194.35 | 194.35 | -4.50% | 3,564 |
| Mar 12, 2026 | 210.20 | 212.00 | 202.35 | 203.50 | 203.50 | -3.14% | 5,052 |
| Mar 11, 2026 | 212.25 | 214.40 | 210.00 | 210.10 | 210.10 | -0.57% | 3,630 |
| Mar 10, 2026 | 207.55 | 213.70 | 207.55 | 211.30 | 211.30 | 1.27% | 5,245 |
| Mar 9, 2026 | 211.30 | 212.40 | 200.00 | 208.65 | 208.65 | -2.82% | 25,091 |
| Mar 6, 2026 | 212.55 | 216.70 | 212.30 | 214.70 | 214.70 | 0.87% | 779 |
| Mar 5, 2026 | 216.00 | 217.55 | 210.00 | 212.85 | 212.85 | -1.25% | 11,367 |
| Mar 4, 2026 | 205.05 | 217.15 | 205.05 | 215.55 | 215.55 | -1.01% | 2,117 |
| Mar 2, 2026 | 218.05 | 221.00 | 209.20 | 217.75 | 217.75 | -2.49% | 4,806 |
| Feb 27, 2026 | 224.40 | 227.90 | 220.00 | 223.30 | 223.30 | -1.80% | 2,014 |
| Feb 26, 2026 | 221.90 | 229.15 | 221.90 | 227.40 | 227.40 | 1.97% | 1,349 |
| Feb 25, 2026 | 225.05 | 227.00 | 220.75 | 223.00 | 223.00 | -0.34% | 2,586 |
| Feb 24, 2026 | 228.50 | 228.50 | 220.65 | 223.75 | 223.75 | -2.82% | 2,929 |
| Feb 23, 2026 | 232.80 | 232.95 | 225.95 | 230.25 | 230.25 | -1.10% | 3,515 |
| Feb 20, 2026 | 235.35 | 239.30 | 230.10 | 232.80 | 232.80 | -1.88% | 1,192 |
| Feb 19, 2026 | 236.50 | 243.95 | 232.25 | 237.25 | 237.25 | -1.06% | 3,924 |
| Feb 18, 2026 | 241.40 | 241.75 | 234.00 | 239.80 | 239.80 | -0.64% | 1,993 |
| Feb 17, 2026 | 228.05 | 243.40 | 226.35 | 241.35 | 241.35 | 4.25% | 6,926 |
| Feb 16, 2026 | 230.00 | 231.80 | 220.85 | 231.50 | 231.50 | -0.49% | 4,506 |
| 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 |