IndoStar Capital Finance Limited (NSE:INDOSTAR)
India · Delayed Price · Currency is INR 248.10
-12.45 (-4.78%)
Jul 31, 2026, 3:30 PM IST
IndoStar Capital Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 262.35 | 268.15 | 260.60 | 262.85 | 262.85 | -0.94% | 35,479 |
| Jul 22, 2026 | 270.00 | 273.00 | 263.00 | 265.35 | 265.35 | -1.94% | 76,330 |
| Jul 21, 2026 | 265.90 | 271.90 | 262.10 | 270.60 | 270.60 | 1.48% | 59,675 |
| Jul 20, 2026 | 267.65 | 268.45 | 261.60 | 266.65 | 266.65 | -1.04% | 29,361 |
| Jul 17, 2026 | 270.75 | 273.05 | 262.00 | 269.45 | 269.45 | -0.97% | 58,945 |
| Jul 16, 2026 | 270.95 | 275.45 | 265.05 | 272.10 | 272.10 | 0.42% | 44,922 |
| Jul 15, 2026 | 263.05 | 273.00 | 262.65 | 270.95 | 270.95 | 2.92% | 155,197 |
| Jul 14, 2026 | 269.00 | 269.00 | 261.00 | 263.25 | 263.25 | -2.26% | 54,133 |
| Jul 13, 2026 | 267.00 | 276.60 | 265.75 | 269.35 | 269.35 | -0.07% | 206,588 |
| Jul 10, 2026 | 262.95 | 273.95 | 260.45 | 269.55 | 269.55 | 3.73% | 160,198 |
| Jul 9, 2026 | 254.10 | 266.60 | 254.00 | 259.85 | 259.85 | 2.73% | 101,249 |
| Jul 8, 2026 | 255.90 | 258.60 | 249.65 | 252.95 | 252.95 | -1.63% | 293,143 |
| Jul 7, 2026 | 254.60 | 262.85 | 254.50 | 257.15 | 257.15 | -0.37% | 79,895 |
| Jul 6, 2026 | 256.70 | 259.00 | 253.55 | 258.10 | 258.10 | 0.56% | 49,082 |
| Jul 3, 2026 | 263.05 | 263.05 | 255.80 | 256.65 | 256.65 | -1.46% | 60,725 |
| Jul 2, 2026 | 253.70 | 268.20 | 253.70 | 260.45 | 260.45 | 3.11% | 199,923 |
| Jul 1, 2026 | 251.00 | 260.00 | 250.55 | 252.60 | 252.60 | 0.32% | 100,666 |
| Jun 30, 2026 | 253.39 | 256.19 | 249.69 | 251.79 | 251.79 | -1.24% | 74,146 |
| Jun 29, 2026 | 258.10 | 259.75 | 253.35 | 254.96 | 254.96 | -1.34% | 42,408 |
| Jun 25, 2026 | 261.30 | 265.70 | 255.00 | 258.43 | 258.43 | -0.70% | 182,458 |
| Jun 24, 2026 | 243.14 | 263.29 | 243.14 | 260.25 | 260.25 | 6.33% | 365,068 |
| Jun 23, 2026 | 248.25 | 248.25 | 235.65 | 244.75 | 244.75 | -0.73% | 142,237 |
| Jun 22, 2026 | 249.47 | 251.51 | 245.50 | 246.56 | 246.56 | -1.17% | 60,886 |
| Jun 19, 2026 | 245.00 | 252.00 | 244.13 | 249.47 | 249.47 | 2.28% | 157,999 |
| Jun 18, 2026 | 241.18 | 247.45 | 237.88 | 243.91 | 243.91 | 0.27% | 77,257 |
| Jun 17, 2026 | 247.25 | 247.85 | 240.96 | 243.26 | 243.26 | -1.70% | 97,740 |
| Jun 16, 2026 | 243.28 | 251.38 | 243.28 | 247.46 | 247.46 | 1.33% | 86,424 |
| Jun 15, 2026 | 245.90 | 252.80 | 241.46 | 244.22 | 244.22 | 0.73% | 156,841 |
| Jun 12, 2026 | 238.21 | 247.40 | 234.91 | 242.45 | 242.45 | 3.61% | 182,480 |
| Jun 11, 2026 | 242.00 | 247.97 | 230.55 | 234.00 | 234.00 | -2.87% | 122,170 |
| Jun 10, 2026 | 253.00 | 254.00 | 239.71 | 240.92 | 240.92 | -5.00% | 122,342 |
| Jun 9, 2026 | 239.89 | 259.35 | 239.89 | 253.59 | 253.59 | 5.38% | 293,063 |
| Jun 8, 2026 | 232.00 | 249.95 | 230.03 | 240.64 | 240.64 | 2.47% | 438,590 |
| Jun 5, 2026 | 233.93 | 243.99 | 228.98 | 234.83 | 234.83 | 0.39% | 193,625 |
| Jun 4, 2026 | 224.00 | 238.90 | 224.00 | 233.92 | 233.92 | 3.25% | 135,102 |
| Jun 3, 2026 | 225.45 | 228.72 | 222.30 | 226.55 | 226.55 | -0.20% | 50,631 |
| Jun 2, 2026 | 225.00 | 235.78 | 218.41 | 227.00 | 227.00 | 0.63% | 310,283 |
| Jun 1, 2026 | 236.39 | 239.00 | 223.60 | 225.57 | 225.57 | -4.57% | 138,838 |
| May 29, 2026 | 231.00 | 253.00 | 231.00 | 236.37 | 236.37 | 2.66% | 852,336 |
| May 27, 2026 | 212.30 | 238.00 | 208.00 | 230.25 | 230.25 | 8.96% | 1,089,605 |
| May 26, 2026 | 212.00 | 218.82 | 209.06 | 211.31 | 211.31 | -0.68% | 51,485 |
| May 25, 2026 | 214.75 | 217.79 | 210.60 | 212.76 | 212.76 | -0.92% | 42,274 |
| May 22, 2026 | 212.20 | 216.90 | 206.42 | 214.73 | 214.73 | 1.71% | 84,427 |
| May 21, 2026 | 199.00 | 212.89 | 196.24 | 211.13 | 211.13 | 8.65% | 163,570 |