IndoStar Capital Finance Limited (NSE:INDOSTAR)
India · Delayed Price · Currency is INR 265.70
-5.00 (-1.85%)
Aug 25, 2025, 3:29 PM IST
IndoStar Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 271.20 | 273.40 | 263.05 | 265.70 | 265.70 | -1.85% | 103,731 |
| Aug 22, 2025 | 278.95 | 278.95 | 270.00 | 270.70 | 270.70 | -2.10% | 142,381 |
| Aug 21, 2025 | 274.50 | 288.05 | 271.05 | 276.50 | 276.50 | 1.49% | 224,328 |
| Aug 20, 2025 | 274.90 | 275.60 | 267.50 | 272.45 | 272.45 | -0.16% | 206,808 |
| Aug 19, 2025 | 273.80 | 275.00 | 271.65 | 272.90 | 272.90 | 0.61% | 88,931 |
| Aug 18, 2025 | 279.00 | 279.00 | 267.05 | 271.25 | 271.25 | 2.05% | 131,304 |
| Aug 14, 2025 | 280.00 | 285.00 | 265.00 | 265.80 | 265.80 | -2.69% | 346,754 |
| Aug 13, 2025 | 277.00 | 278.45 | 272.50 | 273.15 | 273.15 | -0.64% | 78,362 |
| Aug 12, 2025 | 289.00 | 289.00 | 274.00 | 274.90 | 274.90 | -0.52% | 120,408 |
| Aug 11, 2025 | 275.40 | 277.65 | 274.00 | 276.35 | 276.35 | 0.66% | 111,579 |
| Aug 8, 2025 | 284.95 | 286.55 | 271.35 | 274.55 | 274.55 | -3.65% | 131,493 |
| Aug 7, 2025 | 277.55 | 287.20 | 274.25 | 284.95 | 284.95 | 1.95% | 139,736 |
| Aug 6, 2025 | 288.00 | 290.60 | 276.50 | 279.50 | 279.50 | -2.66% | 78,816 |
| Aug 5, 2025 | 297.00 | 299.45 | 286.25 | 287.15 | 287.15 | -3.64% | 75,247 |
| Aug 4, 2025 | 286.05 | 301.95 | 284.60 | 298.00 | 298.00 | 5.96% | 191,485 |
| Aug 1, 2025 | 290.00 | 292.20 | 280.10 | 281.25 | 281.25 | -2.39% | 495,534 |
| Jul 31, 2025 | 284.90 | 294.70 | 282.40 | 288.15 | 288.15 | -0.76% | 116,096 |
| Jul 30, 2025 | 295.00 | 295.60 | 287.65 | 290.35 | 290.35 | -1.58% | 70,670 |
| Jul 29, 2025 | 291.90 | 300.85 | 286.00 | 295.00 | 295.00 | 2.08% | 115,893 |
| Jul 28, 2025 | 292.70 | 300.30 | 282.75 | 289.00 | 289.00 | -1.26% | 200,166 |
| Jul 25, 2025 | 302.00 | 303.35 | 291.90 | 292.70 | 292.70 | -3.06% | 135,228 |
| Jul 24, 2025 | 305.05 | 307.85 | 300.20 | 301.95 | 301.95 | -0.85% | 107,834 |
| Jul 23, 2025 | 310.00 | 310.00 | 304.00 | 304.55 | 304.55 | -1.65% | 108,929 |
| Jul 22, 2025 | 314.05 | 315.00 | 305.20 | 309.65 | 309.65 | -1.67% | 185,999 |
| Jul 21, 2025 | 315.40 | 317.40 | 309.10 | 314.90 | 314.90 | 0.35% | 134,384 |
| Jul 18, 2025 | 330.00 | 332.75 | 312.20 | 313.80 | 313.80 | -0.05% | 948,692 |
| Jul 17, 2025 | 316.00 | 319.90 | 311.25 | 313.95 | 313.95 | -0.48% | 130,488 |
| Jul 16, 2025 | 317.90 | 319.00 | 308.80 | 315.45 | 315.45 | -0.19% | 226,488 |
| Jul 15, 2025 | 315.60 | 317.70 | 307.10 | 316.05 | 316.05 | 2.55% | 354,072 |
| Jul 14, 2025 | 326.40 | 326.50 | 300.95 | 308.20 | 308.20 | -5.60% | 797,714 |
| Jul 11, 2025 | 338.00 | 338.00 | 324.55 | 326.50 | 326.50 | -2.81% | 106,709 |
| Jul 10, 2025 | 335.00 | 342.95 | 331.30 | 335.95 | 335.95 | 0.30% | 133,587 |
| Jul 9, 2025 | 339.00 | 341.40 | 333.10 | 334.95 | 334.95 | -0.87% | 102,173 |
| Jul 8, 2025 | 344.95 | 346.50 | 331.25 | 337.90 | 337.90 | -1.76% | 187,428 |
| Jul 7, 2025 | 345.80 | 347.00 | 339.50 | 343.95 | 343.95 | 0.56% | 99,944 |
| Jul 4, 2025 | 349.65 | 354.40 | 340.00 | 342.05 | 342.05 | -2.03% | 131,780 |
| Jul 3, 2025 | 359.50 | 359.50 | 348.00 | 349.15 | 349.15 | -1.24% | 115,742 |
| Jul 2, 2025 | 362.80 | 364.05 | 350.75 | 353.55 | 353.55 | -2.55% | 298,432 |
| Jul 1, 2025 | 365.00 | 366.30 | 350.65 | 362.80 | 362.80 | 1.26% | 266,119 |
| Jun 30, 2025 | 345.55 | 362.00 | 345.55 | 358.30 | 358.30 | 3.69% | 418,503 |
| Jun 27, 2025 | 354.00 | 354.00 | 340.30 | 345.55 | 345.55 | -1.90% | 148,405 |
| Jun 26, 2025 | 348.70 | 354.00 | 345.65 | 352.25 | 352.25 | 1.35% | 549,245 |
| Jun 25, 2025 | 344.70 | 351.95 | 341.25 | 347.55 | 347.55 | 2.43% | 419,611 |
| Jun 24, 2025 | 339.90 | 342.70 | 333.55 | 339.30 | 339.30 | 1.62% | 213,656 |
| Jun 23, 2025 | 325.00 | 344.00 | 324.65 | 333.90 | 333.90 | 0.66% | 346,227 |
| Jun 20, 2025 | 318.80 | 336.00 | 318.65 | 331.70 | 331.70 | 2.88% | 241,698 |
| Jun 19, 2025 | 329.00 | 329.00 | 315.00 | 322.40 | 322.40 | 1.91% | 394,476 |
| Jun 18, 2025 | 320.00 | 328.20 | 313.00 | 316.35 | 316.35 | -1.26% | 485,945 |
| Jun 17, 2025 | 334.55 | 334.55 | 318.30 | 320.40 | 320.40 | -3.28% | 301,729 |
| Jun 16, 2025 | 338.00 | 338.55 | 325.85 | 331.25 | 331.25 | -0.35% | 130,610 |