Indo Us Bio-Tech Limited (NSE:INDOUS)
India · Delayed Price · Currency is INR 78.01
-0.09 (-0.12%)
Sep 24, 2026, 3:29 PM IST
NSE:INDOUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 81.68 | 81.68 | 77.57 | 78.00 | - | -0.13% | 2,859 |
| Sep 23, 2026 | 82.80 | 82.80 | 78.05 | 78.10 | 78.10 | -1.13% | 3,148 |
| Sep 22, 2026 | 79.70 | 79.70 | 78.00 | 78.99 | 78.99 | 0.62% | 4,002 |
| Sep 21, 2026 | 79.92 | 79.92 | 77.07 | 78.50 | 78.50 | 0.64% | 3,873 |
| Sep 18, 2026 | 78.92 | 81.20 | 76.50 | 78.00 | 78.00 | -1.69% | 5,215 |
| Sep 17, 2026 | 78.92 | 81.56 | 77.55 | 79.34 | 79.34 | 2.83% | 5,325 |
| Sep 16, 2026 | 81.00 | 81.00 | 76.10 | 77.16 | 77.16 | -1.44% | 3,838 |
| Sep 15, 2026 | 79.90 | 81.00 | 76.00 | 78.29 | 78.29 | 0.06% | 2,244 |
| Sep 11, 2026 | 82.00 | 82.00 | 78.00 | 78.24 | 78.24 | -1.63% | 10,159 |
| Sep 10, 2026 | 81.20 | 81.25 | 78.01 | 79.54 | 79.54 | -0.88% | 5,668 |
| Sep 9, 2026 | 81.33 | 81.33 | 78.00 | 80.25 | 80.25 | 1.78% | 18,722 |
| Sep 8, 2026 | 78.81 | 83.00 | 78.05 | 78.85 | 78.85 | 0.14% | 13,629 |
| Sep 7, 2026 | 77.48 | 79.95 | 75.96 | 78.74 | 78.74 | 1.63% | 5,684 |
| Sep 4, 2026 | 77.02 | 79.78 | 70.00 | 77.48 | 77.48 | -1.70% | 41,730 |
| Sep 3, 2026 | 78.15 | 81.99 | 78.15 | 78.82 | 78.82 | 0.86% | 3,576 |
| Sep 2, 2026 | 79.00 | 81.30 | 76.05 | 78.15 | 78.15 | -1.19% | 5,087 |
| Sep 1, 2026 | 82.72 | 84.27 | 78.43 | 79.09 | 79.09 | -0.48% | 2,288 |
| Aug 31, 2026 | 83.29 | 83.29 | 78.35 | 79.47 | 79.47 | -1.78% | 2,907 |
| Aug 28, 2026 | 83.22 | 83.75 | 79.00 | 80.91 | 80.91 | 0.15% | 68,690 |
| Aug 27, 2026 | 80.96 | 83.46 | 80.05 | 80.79 | 80.79 | -0.21% | 4,183 |
| Aug 26, 2026 | 80.10 | 84.63 | 80.00 | 80.96 | 80.96 | -1.26% | 36,665 |
| Aug 25, 2026 | 84.90 | 84.90 | 81.00 | 81.99 | 81.99 | -0.97% | 3,658 |
| Aug 24, 2026 | 88.12 | 88.72 | 82.00 | 82.79 | 82.79 | -3.24% | 4,239 |
| Aug 21, 2026 | 88.04 | 88.05 | 85.10 | 85.56 | 85.56 | -0.47% | 3,141 |
| Aug 20, 2026 | 87.00 | 89.00 | 84.34 | 85.96 | 85.96 | -1.04% | 11,032 |
| Aug 19, 2026 | 88.99 | 90.88 | 86.17 | 86.86 | 86.86 | -0.16% | 40,328 |
| Aug 18, 2026 | 89.99 | 89.99 | 84.80 | 87.00 | 87.00 | 2.65% | 17,991 |
| Aug 17, 2026 | 83.78 | 86.50 | 80.15 | 84.75 | 84.75 | 4.62% | 42,444 |
| Aug 14, 2026 | 79.74 | 82.82 | 76.75 | 81.01 | 81.01 | 4.48% | 8,003 |
| Aug 13, 2026 | 80.50 | 82.67 | 74.98 | 77.54 | 77.54 | -3.65% | 20,599 |
| Aug 12, 2026 | 82.91 | 82.91 | 80.00 | 80.48 | 80.48 | -0.05% | 4,864 |
| Aug 11, 2026 | 80.44 | 82.97 | 80.44 | 80.52 | 80.52 | -0.31% | 9,118 |
| Aug 10, 2026 | 82.10 | 82.85 | 80.25 | 80.77 | 80.77 | -1.08% | 2,392 |
| Aug 7, 2026 | 84.00 | 84.00 | 80.75 | 81.65 | 81.65 | 1.62% | 18,518 |
| Aug 6, 2026 | 83.77 | 83.77 | 79.67 | 80.35 | 80.35 | -1.41% | 14,043 |
| Aug 5, 2026 | 84.01 | 84.01 | 80.72 | 81.50 | 81.50 | -1.56% | 27,921 |
| Aug 4, 2026 | 84.46 | 84.46 | 82.05 | 82.79 | 82.79 | -0.97% | 44,722 |
| Aug 3, 2026 | 81.00 | 84.63 | 81.00 | 83.60 | 83.60 | 2.43% | 10,809 |
| Jul 31, 2026 | 81.65 | 84.97 | 80.10 | 81.62 | 81.62 | -1.16% | 50,770 |
| Jul 30, 2026 | 85.70 | 87.99 | 81.44 | 82.58 | 82.58 | -2.57% | 10,214 |
| Jul 29, 2026 | 84.80 | 85.90 | 82.27 | 84.76 | 84.76 | 0.78% | 34,982 |
| Jul 28, 2026 | 87.25 | 87.25 | 84.00 | 84.10 | 84.10 | -1.06% | 16,413 |
| Jul 27, 2026 | 88.18 | 88.70 | 83.60 | 85.00 | 85.00 | 0.02% | 11,099 |
| Jul 24, 2026 | 88.69 | 88.80 | 84.60 | 84.98 | 84.98 | -2.24% | 17,311 |
| Jul 23, 2026 | 88.69 | 88.80 | 85.51 | 86.93 | 86.93 | 0.32% | 52,654 |
| Jul 22, 2026 | 85.00 | 88.78 | 85.00 | 86.65 | 86.65 | 0.97% | 18,585 |
| Jul 21, 2026 | 89.36 | 89.38 | 84.91 | 85.82 | 85.82 | -1.76% | 22,325 |
| Jul 20, 2026 | 85.50 | 89.94 | 85.50 | 87.36 | 87.36 | 0.09% | 40,594 |
| Jul 17, 2026 | 86.96 | 88.38 | 86.04 | 87.28 | 87.28 | 1.84% | 4,524 |
| Jul 16, 2026 | 89.59 | 89.59 | 85.01 | 85.70 | 85.70 | -1.54% | 90,556 |