IndoStar Capital Finance Limited (NSE:INDOSTAR)
India · Delayed Price · Currency is INR 222.87
-0.39 (-0.17%)
At close: Jan 23, 2026
IndoStar Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 228.76 | 230.80 | 225.00 | 226.46 | 226.46 | -0.26% | 40,039 |
| Jan 12, 2026 | 232.21 | 238.78 | 223.62 | 227.05 | 227.05 | -1.73% | 90,088 |
| Jan 9, 2026 | 237.60 | 243.08 | 230.15 | 231.05 | 231.05 | -3.71% | 61,750 |
| Jan 8, 2026 | 245.36 | 245.97 | 234.90 | 239.94 | 239.94 | -2.31% | 48,365 |
| Jan 7, 2026 | 245.86 | 247.45 | 243.61 | 245.62 | 245.62 | -0.49% | 41,088 |
| Jan 6, 2026 | 241.06 | 249.70 | 240.03 | 246.83 | 246.83 | 2.91% | 236,847 |
| Jan 5, 2026 | 247.25 | 247.25 | 238.56 | 239.86 | 239.86 | -2.99% | 52,792 |
| Jan 2, 2026 | 242.15 | 250.00 | 242.15 | 247.25 | 247.25 | 2.42% | 151,962 |
| Jan 1, 2026 | 229.89 | 253.77 | 229.89 | 241.41 | 241.41 | 5.24% | 771,663 |
| Dec 31, 2025 | 223.00 | 230.88 | 223.00 | 229.39 | 229.39 | 3.21% | 60,113 |
| Dec 30, 2025 | 231.36 | 232.88 | 220.53 | 222.26 | 222.26 | -3.68% | 116,714 |
| Dec 29, 2025 | 238.00 | 240.00 | 228.80 | 230.75 | 230.75 | -3.04% | 99,118 |
| Dec 26, 2025 | 242.00 | 243.89 | 236.70 | 237.99 | 237.99 | -2.51% | 128,217 |
| Dec 24, 2025 | 240.65 | 245.55 | 240.65 | 244.12 | 244.12 | 1.44% | 44,374 |
| Dec 23, 2025 | 243.45 | 243.97 | 238.61 | 240.65 | 240.65 | -0.79% | 47,464 |
| Dec 22, 2025 | 249.15 | 249.15 | 241.00 | 242.57 | 242.57 | -2.15% | 60,253 |
| Dec 19, 2025 | 242.05 | 259.99 | 239.90 | 247.91 | 247.91 | 1.81% | 88,288 |
| Dec 18, 2025 | 247.15 | 247.15 | 241.00 | 243.51 | 243.51 | -0.53% | 34,023 |
| Dec 17, 2025 | 243.50 | 255.98 | 242.19 | 244.80 | 244.80 | 0.11% | 72,140 |
| Dec 16, 2025 | 241.65 | 245.70 | 240.60 | 244.54 | 244.54 | 1.20% | 22,911 |
| Dec 15, 2025 | 241.00 | 243.47 | 240.24 | 241.65 | 241.65 | -0.35% | 36,631 |
| Dec 12, 2025 | 242.60 | 246.04 | 241.00 | 242.49 | 242.49 | 0.31% | 27,554 |
| Dec 11, 2025 | 243.01 | 246.88 | 238.81 | 241.74 | 241.74 | -1.40% | 86,116 |
| Dec 10, 2025 | 252.00 | 256.19 | 242.35 | 245.18 | 245.18 | -2.14% | 68,269 |
| Dec 9, 2025 | 251.18 | 253.01 | 242.61 | 250.55 | 250.55 | -0.40% | 68,156 |
| Dec 8, 2025 | 254.90 | 260.00 | 248.70 | 251.55 | 251.55 | -1.25% | 46,528 |
| Dec 5, 2025 | 250.00 | 257.00 | 246.65 | 254.74 | 254.74 | 1.46% | 68,661 |
| Dec 4, 2025 | 256.00 | 262.00 | 250.00 | 251.08 | 251.08 | -4.56% | 91,696 |
| Dec 3, 2025 | 250.00 | 266.75 | 247.84 | 263.09 | 263.09 | 5.01% | 407,616 |
| Dec 2, 2025 | 242.00 | 252.75 | 238.55 | 250.54 | 250.54 | 3.48% | 172,477 |
| Dec 1, 2025 | 231.95 | 245.75 | 230.80 | 242.11 | 242.11 | 4.38% | 366,284 |
| Nov 28, 2025 | 226.05 | 234.89 | 222.82 | 231.95 | 231.95 | 2.64% | 89,183 |
| Nov 27, 2025 | 231.00 | 231.00 | 225.00 | 225.99 | 225.99 | -1.85% | 31,736 |
| Nov 26, 2025 | 216.90 | 232.73 | 216.55 | 230.25 | 230.25 | 5.69% | 172,230 |
| Nov 25, 2025 | 223.05 | 223.30 | 215.05 | 217.86 | 217.86 | -0.86% | 143,028 |
| Nov 24, 2025 | 226.80 | 227.79 | 216.90 | 219.75 | 219.75 | -3.32% | 79,307 |
| Nov 21, 2025 | 234.98 | 235.01 | 226.00 | 227.29 | 227.29 | -2.87% | 112,861 |
| Nov 20, 2025 | 240.00 | 240.20 | 233.00 | 234.01 | 234.01 | -2.87% | 84,181 |
| Nov 19, 2025 | 237.00 | 242.90 | 237.00 | 240.93 | 240.93 | 1.18% | 46,443 |
| Nov 18, 2025 | 242.15 | 243.79 | 237.00 | 238.13 | 238.13 | -2.64% | 68,871 |
| Nov 17, 2025 | 240.44 | 247.00 | 236.50 | 244.58 | 244.58 | 1.72% | 131,567 |
| Nov 14, 2025 | 237.80 | 243.85 | 235.00 | 240.44 | 240.44 | -0.12% | 129,042 |
| Nov 13, 2025 | 248.48 | 249.01 | 238.57 | 240.74 | 240.74 | -3.11% | 110,602 |