IndoStar Capital Finance Limited (NSE:INDOSTAR)
India · Delayed Price · Currency is INR 204.32
-2.03 (-0.98%)
Oct 5, 2026, 3:29 PM IST
IndoStar Capital Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 205.76 | 210.05 | 202.56 | 204.33 | 204.33 | -0.98% | 45,587 |
| Oct 1, 2026 | 214.55 | 214.68 | 199.84 | 206.35 | 206.35 | -3.37% | 113,755 |
| Sep 30, 2026 | 210.00 | 215.70 | 209.05 | 213.54 | 213.54 | 2.15% | 106,921 |
| Sep 29, 2026 | 208.00 | 217.19 | 208.00 | 209.04 | 209.04 | -0.86% | 139,436 |
| Sep 28, 2026 | 215.50 | 222.06 | 208.65 | 210.85 | 210.85 | -3.56% | 47,908 |
| Sep 25, 2026 | 218.00 | 222.49 | 216.00 | 218.64 | 218.64 | 0.32% | 67,323 |
| Sep 24, 2026 | 227.09 | 227.19 | 216.72 | 217.95 | 217.95 | -4.10% | 101,952 |
| Sep 23, 2026 | 231.58 | 233.90 | 225.25 | 227.26 | 227.26 | -1.87% | 65,443 |
| Sep 22, 2026 | 234.55 | 237.37 | 230.00 | 231.58 | 231.58 | -1.64% | 35,719 |
| Sep 21, 2026 | 241.05 | 241.08 | 234.00 | 235.45 | 235.45 | -2.32% | 38,098 |
| Sep 18, 2026 | 232.69 | 244.90 | 227.59 | 241.05 | 241.05 | 5.04% | 121,475 |
| Sep 17, 2026 | 228.76 | 235.44 | 225.00 | 229.49 | 229.49 | 1.47% | 86,324 |
| Sep 16, 2026 | 233.75 | 235.01 | 222.62 | 226.17 | 226.17 | -2.96% | 120,640 |
| Sep 15, 2026 | 243.16 | 246.19 | 230.15 | 233.07 | 233.07 | -4.63% | 94,427 |
| Sep 11, 2026 | 245.40 | 247.11 | 241.68 | 244.38 | 244.38 | -1.02% | 52,664 |
| Sep 10, 2026 | 247.70 | 250.00 | 245.30 | 246.89 | 246.89 | -0.24% | 90,897 |
| Sep 9, 2026 | 251.00 | 254.29 | 245.62 | 247.49 | 247.49 | -1.51% | 126,856 |
| Sep 8, 2026 | 253.95 | 254.55 | 250.00 | 251.29 | 251.29 | -0.71% | 35,032 |
| Sep 7, 2026 | 260.89 | 260.89 | 250.60 | 253.08 | 253.08 | -2.16% | 58,965 |
| Sep 4, 2026 | 256.50 | 261.60 | 255.00 | 258.66 | 258.66 | 1.09% | 111,553 |
| Sep 3, 2026 | 260.00 | 261.13 | 254.20 | 255.88 | 255.88 | -1.99% | 36,649 |
| Sep 2, 2026 | 250.13 | 263.90 | 250.00 | 261.07 | 261.07 | 3.57% | 130,359 |
| Sep 1, 2026 | 253.66 | 259.99 | 250.00 | 252.08 | 252.08 | 1.12% | 406,509 |
| Aug 31, 2026 | 258.80 | 259.00 | 243.85 | 249.30 | 249.30 | -3.69% | 874,311 |
| Aug 28, 2026 | 253.35 | 260.00 | 252.60 | 258.85 | 258.85 | 1.49% | 82,794 |
| Aug 27, 2026 | 259.50 | 259.50 | 248.40 | 255.05 | 255.05 | -1.71% | 168,538 |
| Aug 26, 2026 | 257.55 | 260.20 | 255.10 | 259.50 | 259.50 | 0.76% | 83,294 |
| Aug 25, 2026 | 261.45 | 262.45 | 255.10 | 257.55 | 257.55 | -1.89% | 97,365 |
| Aug 24, 2026 | 253.35 | 264.75 | 253.05 | 262.50 | 262.50 | 3.69% | 161,569 |
| Aug 21, 2026 | 254.00 | 258.10 | 251.10 | 253.15 | 253.15 | 0.70% | 83,824 |
| Aug 20, 2026 | 252.00 | 252.95 | 248.05 | 251.40 | 251.40 | 0.34% | 79,226 |
| Aug 19, 2026 | 250.20 | 253.80 | 248.85 | 250.55 | 250.55 | -0.34% | 87,804 |
| Aug 18, 2026 | 247.00 | 257.40 | 246.55 | 251.40 | 251.40 | 1.72% | 150,009 |
| Aug 17, 2026 | 238.40 | 249.00 | 238.30 | 247.15 | 247.15 | 3.30% | 336,399 |
| Aug 14, 2026 | 248.00 | 248.00 | 237.20 | 239.25 | 239.25 | -3.84% | 299,209 |
| Aug 13, 2026 | 246.10 | 250.05 | 240.80 | 248.80 | 248.80 | 0.93% | 100,006 |
| Aug 12, 2026 | 252.10 | 252.10 | 242.85 | 246.50 | 246.50 | -0.82% | 78,676 |
| Aug 11, 2026 | 243.80 | 253.05 | 242.55 | 248.55 | 248.55 | 2.66% | 111,220 |
| Aug 10, 2026 | 230.95 | 244.85 | 230.60 | 242.10 | 242.10 | 5.49% | 197,556 |
| Aug 7, 2026 | 231.60 | 234.45 | 225.65 | 229.50 | 229.50 | -1.67% | 86,020 |
| Aug 6, 2026 | 235.00 | 236.45 | 230.70 | 233.40 | 233.40 | -0.13% | 209,403 |
| Aug 5, 2026 | 240.00 | 240.45 | 232.10 | 233.70 | 233.70 | -1.93% | 180,375 |
| Aug 4, 2026 | 245.25 | 246.95 | 235.90 | 238.30 | 238.30 | -2.83% | 210,912 |
| Aug 3, 2026 | 250.25 | 253.00 | 243.05 | 245.25 | 245.25 | -1.90% | 101,092 |
| Jul 31, 2026 | 260.55 | 262.90 | 247.75 | 250.00 | 250.00 | -4.05% | 102,768 |
| Jul 30, 2026 | 267.15 | 267.15 | 257.30 | 260.55 | 260.55 | -5.15% | 292,993 |
| Jul 29, 2026 | 268.60 | 292.00 | 257.60 | 274.70 | 274.70 | 1.84% | 1,205,846 |
| Jul 28, 2026 | 269.85 | 273.60 | 264.50 | 269.75 | 269.75 | 0.47% | 105,013 |
| Jul 27, 2026 | 261.00 | 274.95 | 261.00 | 268.50 | 268.50 | 3.07% | 76,295 |
| Jul 24, 2026 | 262.70 | 262.80 | 257.00 | 260.50 | 260.50 | -0.89% | 42,995 |