NSE:INDOUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	99.90	99.90	97.40	98.21	98.21	-2.75%	21,994
Mar 27, 2026	100.59	114.99	98.61	100.99	100.99	-0.51%	155,731
Mar 25, 2026	103.19	105.09	101.11	101.51	101.51	-0.96%	30,424
Mar 24, 2026	105.90	106.41	99.58	102.49	102.49	-0.06%	40,806
Mar 23, 2026	104.19	106.00	100.11	102.55	102.55	-1.57%	59,600
Mar 20, 2026	105.19	113.00	102.32	104.19	104.19	0.68%	50,832
Mar 19, 2026	105.00	106.80	102.42	103.49	103.49	-2.94%	13,811
Mar 18, 2026	102.70	107.00	101.51	106.63	106.63	4.80%	23,414
Mar 17, 2026	98.00	103.00	97.00	101.75	101.75	3.96%	50,516
Mar 16, 2026	102.28	102.28	97.00	97.87	97.87	-2.14%	30,306
Mar 13, 2026	99.68	101.38	96.05	100.01	100.01	0.34%	21,788
Mar 12, 2026	98.70	100.00	96.60	99.67	99.67	-0.18%	24,778
Mar 11, 2026	100.94	103.84	98.00	99.85	99.85	-0.69%	47,904
Mar 10, 2026	102.75	107.40	97.32	100.54	100.54	-1.86%	213,461
Mar 9, 2026	110.41	115.28	99.01	102.45	102.45	-9.67%	162,127
Mar 6, 2026	140.86	140.86	110.48	113.42	113.42	-17.87%	326,987
Mar 5, 2026	136.76	142.39	136.30	138.10	138.10	0.98%	14,555
Mar 4, 2026	141.41	141.41	130.92	136.76	136.76	-2.81%	36,206
Mar 2, 2026	142.94	148.00	138.30	140.71	140.71	-2.66%	111,266
Feb 27, 2026	139.30	147.89	139.30	144.56	144.56	2.21%	53,724
Feb 26, 2026	138.00	144.43	138.00	141.43	141.43	3.24%	99,257
Feb 25, 2026	146.00	147.66	136.00	136.99	136.99	-5.81%	62,491
Feb 24, 2026	140.52	146.73	140.52	145.44	145.44	-1.82%	85,127
Feb 23, 2026	150.00	154.39	145.01	148.13	148.13	-1.72%	116,376
Feb 20, 2026	144.05	150.98	141.82	150.72	150.72	3.06%	106,795
Feb 19, 2026	146.05	149.19	145.00	146.24	146.24	-2.38%	25,354
Feb 18, 2026	145.24	150.99	142.38	149.80	149.80	3.15%	124,553
Feb 17, 2026	134.99	146.70	134.39	145.23	145.23	8.07%	238,604
Feb 16, 2026	130.10	136.00	129.77	134.39	134.39	1.78%	49,338
Feb 13, 2026	124.00	134.99	124.00	132.04	132.04	4.11%	97,664
Feb 12, 2026	129.00	134.40	126.00	126.83	126.83	-2.75%	16,407
Feb 11, 2026	130.00	134.43	129.00	130.42	130.42	0.26%	158,729
Feb 10, 2026	129.00	135.89	129.00	130.08	130.08	-0.73%	210,948
Feb 9, 2026	129.10	133.99	126.81	131.03	131.03	4.03%	40,119
Feb 6, 2026	125.87	126.49	123.05	125.95	125.95	0.06%	26,072
Feb 5, 2026	128.99	128.99	123.76	125.87	125.87	-0.03%	159,482
Feb 4, 2026	125.00	128.00	124.00	125.91	125.91	0.37%	30,099
Feb 3, 2026	128.00	129.50	123.55	125.44	125.44	0.19%	64,941
Feb 2, 2026	120.00	143.00	120.00	125.20	125.20	4.72%	325,627
Feb 1, 2026	127.10	131.50	118.00	119.56	119.56	-4.52%	7,295
Jan 30, 2026	129.50	132.51	124.23	125.22	125.22	-4.75%	14,246
Jan 29, 2026	133.00	133.00	129.80	131.46	131.46	-0.22%	12,782
Jan 28, 2026	127.50	132.00	125.45	131.75	131.75	5.40%	47,729
Jan 27, 2026	120.95	127.00	119.74	125.00	125.00	6.38%	40,657
Jan 23, 2026	114.44	127.79	111.80	117.50	117.50	4.93%	82,658
Jan 22, 2026	112.87	113.60	109.00	111.98	111.98	0.76%	28,087
Jan 21, 2026	105.90	113.23	105.00	111.14	111.14	2.47%	44,898
Jan 20, 2026	115.44	115.44	106.17	108.46	108.46	-3.55%	16,752
Jan 19, 2026	112.10	117.45	111.00	112.45	112.45	-2.02%	25,393
Jan 16, 2026	112.00	119.00	112.00	114.77	114.77	0.19%	13,453