IndoStar Capital Finance Limited (NSE:INDOSTAR)
India · Delayed Price · Currency is INR 219.90
-5.65 (-2.50%)
May 8, 2026, 3:29 PM IST
IndoStar Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 224.01 | 225.39 | 218.00 | 219.64 | 219.64 | -2.62% | 205,141 |
| May 7, 2026 | 223.80 | 228.88 | 223.80 | 225.55 | 225.55 | 0.45% | 40,695 |
| May 6, 2026 | 223.05 | 226.00 | 219.44 | 224.55 | 224.55 | 1.30% | 125,675 |
| May 5, 2026 | 219.49 | 225.59 | 213.00 | 221.67 | 221.67 | 1.56% | 137,128 |
| May 4, 2026 | 202.66 | 222.00 | 202.00 | 218.26 | 218.26 | 7.70% | 238,898 |
| Apr 30, 2026 | 206.50 | 209.79 | 199.10 | 202.66 | 202.66 | -3.31% | 157,049 |
| Apr 29, 2026 | 201.57 | 213.15 | 199.81 | 209.60 | 209.60 | 4.89% | 240,733 |
| Apr 28, 2026 | 197.98 | 201.70 | 196.86 | 199.82 | 199.82 | 1.58% | 83,606 |
| Apr 27, 2026 | 198.89 | 198.89 | 192.02 | 196.72 | 196.72 | 0.55% | 108,218 |
| Apr 24, 2026 | 197.00 | 201.90 | 193.00 | 195.64 | 195.64 | -0.13% | 144,779 |
| Apr 23, 2026 | 200.90 | 202.59 | 193.84 | 195.90 | 195.90 | -3.75% | 363,775 |
| Apr 22, 2026 | 215.99 | 216.39 | 199.35 | 203.53 | 203.53 | -5.48% | 184,816 |
| Apr 21, 2026 | 217.50 | 223.80 | 213.98 | 215.33 | 215.33 | 0.10% | 72,278 |
| Apr 20, 2026 | 218.06 | 222.00 | 212.27 | 215.11 | 215.11 | -2.33% | 68,107 |
| Apr 17, 2026 | 217.81 | 221.01 | 217.25 | 220.25 | 220.25 | 1.38% | 29,446 |
| Apr 16, 2026 | 219.00 | 222.00 | 215.17 | 217.26 | 217.26 | 0.05% | 74,079 |
| Apr 15, 2026 | 219.20 | 227.80 | 215.50 | 217.15 | 217.15 | -0.23% | 94,159 |
| Apr 13, 2026 | 221.80 | 225.00 | 215.69 | 217.64 | 217.64 | -4.96% | 63,663 |
| Apr 10, 2026 | 213.01 | 231.84 | 213.01 | 229.01 | 229.01 | 6.32% | 140,043 |
| Apr 9, 2026 | 213.70 | 216.90 | 204.50 | 215.40 | 215.40 | 0.58% | 99,044 |
| Apr 8, 2026 | 208.00 | 217.90 | 201.00 | 214.15 | 214.15 | 9.05% | 193,720 |
| Apr 7, 2026 | 200.73 | 200.74 | 195.24 | 196.38 | 196.38 | -1.24% | 43,917 |
| Apr 6, 2026 | 199.99 | 201.71 | 193.39 | 198.84 | 198.84 | 1.65% | 45,529 |
| Apr 2, 2026 | 193.00 | 198.80 | 189.00 | 195.62 | 195.62 | 0.25% | 65,510 |
| Apr 1, 2026 | 195.82 | 199.55 | 193.25 | 195.14 | 195.14 | 2.84% | 170,179 |
| Mar 30, 2026 | 182.51 | 201.00 | 181.50 | 189.75 | 189.75 | 3.97% | 2,374,755 |
| 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 |