IndoStar Capital Finance Limited (NSE:INDOSTAR)
India · Delayed Price · Currency is INR 182.51
-14.54 (-7.38%)
At close: Mar 27, 2026
IndoStar Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 197.01 | 198.47 | 181.00 | 182.51 | 182.51 | -7.38% | 354,698 |
| Mar 25, 2026 | 184.79 | 200.76 | 184.79 | 197.05 | 197.05 | 7.17% | 607,706 |
| Mar 24, 2026 | 187.50 | 192.99 | 182.02 | 183.87 | 183.87 | 0.30% | 543,820 |
| Mar 23, 2026 | 196.10 | 196.10 | 179.03 | 183.32 | 183.32 | -7.93% | 315,689 |
| Mar 20, 2026 | 190.99 | 202.90 | 190.99 | 199.10 | 199.10 | 3.59% | 173,010 |
| Mar 19, 2026 | 196.50 | 196.97 | 190.50 | 192.20 | 192.20 | -3.08% | 114,800 |
| Mar 18, 2026 | 196.90 | 202.59 | 196.00 | 198.30 | 198.30 | 0.71% | 129,307 |
| Mar 17, 2026 | 195.00 | 198.58 | 195.00 | 196.90 | 196.90 | 0.66% | 56,250 |
| Mar 16, 2026 | 195.00 | 199.02 | 189.11 | 195.61 | 195.61 | 0.62% | 174,628 |
| Mar 13, 2026 | 204.00 | 210.01 | 191.00 | 194.41 | 194.41 | -4.63% | 228,972 |
| Mar 12, 2026 | 210.74 | 210.74 | 202.10 | 203.84 | 203.84 | -3.76% | 243,671 |
| Mar 11, 2026 | 210.00 | 215.04 | 210.00 | 211.81 | 211.81 | 0.25% | 76,442 |
| Mar 10, 2026 | 211.60 | 215.00 | 208.00 | 211.28 | 211.28 | 1.34% | 114,738 |
| Mar 9, 2026 | 210.00 | 213.00 | 200.60 | 208.49 | 208.49 | -1.81% | 251,241 |
| Mar 6, 2026 | 214.00 | 217.00 | 211.50 | 212.34 | 212.34 | -0.75% | 45,492 |
| Mar 5, 2026 | 218.98 | 218.98 | 209.83 | 213.95 | 213.95 | -1.00% | 127,703 |
| Mar 4, 2026 | 208.30 | 217.90 | 207.64 | 216.12 | 216.12 | -0.11% | 95,624 |
| Mar 2, 2026 | 219.00 | 220.00 | 208.00 | 216.36 | 216.36 | -3.51% | 121,387 |
| Feb 27, 2026 | 225.00 | 228.00 | 220.00 | 224.23 | 224.23 | -1.17% | 50,225 |
| Feb 26, 2026 | 222.36 | 229.19 | 221.85 | 226.89 | 226.89 | 1.95% | 56,415 |
| Feb 25, 2026 | 223.70 | 226.88 | 220.50 | 222.55 | 222.55 | -0.67% | 49,563 |
| Feb 24, 2026 | 230.70 | 230.86 | 220.00 | 224.06 | 224.06 | -2.79% | 86,489 |
| Feb 23, 2026 | 233.00 | 233.41 | 229.33 | 230.49 | 230.49 | -1.35% | 90,075 |
| Feb 20, 2026 | 236.01 | 240.50 | 228.25 | 233.64 | 233.64 | -1.59% | 167,255 |
| Feb 19, 2026 | 234.00 | 244.80 | 232.01 | 237.41 | 237.41 | 0.32% | 394,769 |
| Feb 18, 2026 | 241.27 | 242.27 | 233.62 | 236.65 | 236.65 | -1.91% | 123,392 |
| Feb 17, 2026 | 229.70 | 243.00 | 226.78 | 241.27 | 241.27 | 4.75% | 274,206 |
| Feb 16, 2026 | 232.50 | 232.50 | 220.03 | 230.32 | 230.32 | -0.51% | 323,987 |
| Feb 13, 2026 | 240.26 | 241.41 | 228.00 | 231.49 | 231.49 | -4.60% | 81,679 |
| Feb 12, 2026 | 237.15 | 245.50 | 230.25 | 242.66 | 242.66 | 2.12% | 227,357 |
| Feb 11, 2026 | 227.00 | 241.56 | 226.08 | 237.63 | 237.63 | 4.61% | 263,458 |
| Feb 10, 2026 | 229.50 | 234.09 | 220.00 | 227.16 | 227.16 | -1.27% | 164,231 |
| Feb 9, 2026 | 217.00 | 234.99 | 209.23 | 230.08 | 230.08 | 6.30% | 304,046 |
| Feb 6, 2026 | 216.20 | 218.75 | 213.23 | 216.44 | 216.44 | 0.07% | 61,535 |
| Feb 5, 2026 | 225.45 | 225.45 | 215.00 | 216.28 | 216.28 | -4.16% | 51,447 |
| Feb 4, 2026 | 211.00 | 226.80 | 208.65 | 225.66 | 225.66 | 7.16% | 186,412 |
| Feb 3, 2026 | 200.00 | 216.60 | 199.99 | 210.59 | 210.59 | 9.92% | 143,277 |
| Feb 2, 2026 | 198.01 | 198.29 | 185.10 | 191.58 | 191.58 | -2.32% | 144,270 |
| Feb 1, 2026 | 209.15 | 209.15 | 188.05 | 196.13 | 196.13 | -5.29% | 84,539 |
| Jan 30, 2026 | 212.25 | 212.25 | 205.01 | 207.08 | 207.08 | -1.96% | 47,869 |
| Jan 29, 2026 | 215.73 | 217.39 | 208.00 | 211.22 | 211.22 | -2.09% | 71,503 |
| Jan 28, 2026 | 221.00 | 222.99 | 212.50 | 215.73 | 215.73 | -2.53% | 91,966 |
| Jan 27, 2026 | 219.77 | 224.99 | 219.00 | 221.32 | 221.32 | -0.70% | 36,536 |
| Jan 23, 2026 | 224.60 | 225.00 | 218.52 | 222.87 | 222.87 | -0.17% | 126,998 |
| Jan 22, 2026 | 216.00 | 231.70 | 215.90 | 223.26 | 223.26 | 2.86% | 359,064 |
| Jan 21, 2026 | 205.55 | 222.48 | 205.55 | 217.05 | 217.05 | -0.40% | 660,594 |
| Jan 20, 2026 | 226.00 | 226.55 | 208.25 | 217.92 | 217.92 | -3.48% | 379,628 |
| Jan 19, 2026 | 226.47 | 227.10 | 224.60 | 225.77 | 225.77 | -0.31% | 68,897 |
| Jan 16, 2026 | 225.45 | 230.00 | 224.44 | 226.47 | 226.47 | 0.71% | 47,537 |
| Jan 14, 2026 | 226.70 | 227.63 | 222.62 | 224.87 | 224.87 | -0.70% | 79,367 |