Skip to main content
logo
IndoStar Capital Finance Limited (NSE:INDOSTAR)
India flag India · Delayed Price · Currency is INR
236.37
+6.12 (2.66%)
May 29, 2026, 3:30 PM IST

IndoStar Capital Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026212.30238.00208.00230.25230.258.96%1,089,605
May 26, 2026212.00218.82209.06211.31211.31-0.68%51,485
May 25, 2026214.75217.79210.60212.76212.76-0.92%42,274
May 22, 2026212.20216.90206.42214.73214.731.71%84,427
May 21, 2026199.00212.89196.24211.13211.138.65%163,570
May 20, 2026192.53195.43190.54194.32194.320.16%38,756
May 19, 2026191.02196.99191.02194.00194.000.99%21,617
May 18, 2026199.19199.19189.00192.09192.09-2.56%72,651
May 15, 2026199.40201.99196.50197.14197.14-1.49%51,441
May 14, 2026201.79204.17195.35200.13200.13-0.82%82,883
May 13, 2026205.14205.14198.51201.79201.790.56%71,391
May 12, 2026211.00212.88199.37200.66200.66-6.02%116,634
May 11, 2026215.20217.90212.05213.52213.52-2.79%48,134
May 8, 2026224.01225.39218.00219.64219.64-2.62%205,141
May 7, 2026223.80228.88223.80225.55225.550.45%40,695
May 6, 2026223.05226.00219.44224.55224.551.30%125,675
May 5, 2026219.49225.59213.00221.67221.671.56%137,128
May 4, 2026202.66222.00202.00218.26218.267.70%238,898
Apr 30, 2026206.50209.79199.10202.66202.66-3.31%157,049
Apr 29, 2026201.57213.15199.81209.60209.604.89%240,733
Apr 28, 2026197.98201.70196.86199.82199.821.58%83,606
Apr 27, 2026198.89198.89192.02196.72196.720.55%108,218
Apr 24, 2026197.00201.90193.00195.64195.64-0.13%144,779
Apr 23, 2026200.90202.59193.84195.90195.90-3.75%363,775
Apr 22, 2026215.99216.39199.35203.53203.53-5.48%184,816
Apr 21, 2026217.50223.80213.98215.33215.330.10%72,278
Apr 20, 2026218.06222.00212.27215.11215.11-2.33%68,107
Apr 17, 2026217.81221.01217.25220.25220.251.38%29,446
Apr 16, 2026219.00222.00215.17217.26217.260.05%74,079
Apr 15, 2026219.20227.80215.50217.15217.15-0.23%94,159
Apr 13, 2026221.80225.00215.69217.64217.64-4.96%63,663
Apr 10, 2026213.01231.84213.01229.01229.016.32%140,043
Apr 9, 2026213.70216.90204.50215.40215.400.58%99,044
Apr 8, 2026208.00217.90201.00214.15214.159.05%193,720
Apr 7, 2026200.73200.74195.24196.38196.38-1.24%43,917
Apr 6, 2026199.99201.71193.39198.84198.841.65%45,529
Apr 2, 2026193.00198.80189.00195.62195.620.25%65,510
Apr 1, 2026195.82199.55193.25195.14195.142.84%170,179
Mar 30, 2026182.51201.00181.50189.75189.753.97%2,374,755
Mar 27, 2026197.01198.47181.00182.51182.51-7.38%354,698
Mar 25, 2026184.79200.76184.79197.05197.057.17%607,706
Mar 24, 2026187.50192.99182.02183.87183.870.30%543,820
Mar 23, 2026196.10196.10179.03183.32183.32-7.93%315,689
Mar 20, 2026190.99202.90190.99199.10199.103.59%173,010
Mar 19, 2026196.50196.97190.50192.20192.20-3.08%114,800
Mar 18, 2026196.90202.59196.00198.30198.300.71%129,307
Mar 17, 2026195.00198.58195.00196.90196.900.66%56,250
Mar 16, 2026195.00199.02189.11195.61195.610.62%174,628
Mar 13, 2026204.00210.01191.00194.41194.41-4.63%228,972
Mar 12, 2026210.74210.74202.10203.84203.84-3.76%243,671