NSE:INDOUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	91.49	92.20	89.15	91.21	91.21	1.73%	12,636
Jun 18, 2026	92.45	95.21	88.67	89.66	89.66	-0.90%	42,883
Jun 17, 2026	87.90	92.97	87.90	90.47	90.47	1.44%	62,595
Jun 16, 2026	88.00	92.66	88.00	89.19	89.19	-0.93%	7,174
Jun 15, 2026	91.00	93.00	89.01	90.03	90.03	0.96%	12,365
Jun 12, 2026	94.90	94.90	88.02	89.17	89.17	-1.55%	13,891
Jun 11, 2026	90.10	92.98	89.00	90.57	90.57	-2.36%	22,978
Jun 10, 2026	98.35	98.35	88.13	92.76	92.76	-2.95%	71,701
Jun 9, 2026	99.40	99.40	94.01	95.58	95.58	-0.46%	33,154
Jun 8, 2026	97.00	99.94	95.00	96.02	96.02	-1.72%	4,749
Jun 5, 2026	98.84	100.52	97.00	97.70	97.70	-0.66%	44,660
Jun 4, 2026	96.00	99.58	95.95	98.35	98.35	2.91%	20,020
Jun 3, 2026	96.45	99.00	94.82	95.57	95.57	-2.38%	49,267
Jun 2, 2026	102.20	102.20	96.85	97.90	97.90	-1.86%	37,582
Jun 1, 2026	98.00	103.84	98.00	99.76	99.76	-0.04%	18,073
May 29, 2026	102.98	103.12	98.13	99.80	99.80	-0.78%	9,993
May 27, 2026	103.40	103.40	99.95	100.58	100.58	0.66%	12,872
May 26, 2026	103.40	103.42	99.32	99.92	99.92	-0.69%	12,840
May 25, 2026	103.90	103.90	100.50	100.61	100.61	-0.34%	13,285
May 22, 2026	103.90	103.94	100.27	100.95	100.95	-0.71%	13,198
May 21, 2026	103.88	104.56	100.26	101.67	101.67	-0.24%	39,930
May 20, 2026	101.10	104.45	101.10	101.91	101.91	0.12%	10,015
May 19, 2026	102.00	107.50	100.05	101.79	101.79	-0.77%	13,911
May 18, 2026	106.79	106.79	102.02	102.58	102.58	-2.52%	4,654
May 15, 2026	103.20	106.00	103.20	105.23	105.23	-0.43%	6,315
May 14, 2026	104.25	108.94	103.62	105.68	105.68	-0.38%	9,629
May 13, 2026	105.00	107.99	104.99	106.08	106.08	-0.59%	8,204
May 12, 2026	110.00	113.00	106.00	106.71	106.71	-2.18%	29,577
May 11, 2026	111.96	111.96	109.00	109.09	109.09	-2.56%	13,374
May 8, 2026	112.55	114.00	110.30	111.96	111.96	-0.55%	13,927
May 7, 2026	111.80	113.40	108.01	112.58	112.58	3.27%	47,282
May 6, 2026	104.50	109.48	104.48	109.02	109.02	4.79%	28,778
May 5, 2026	104.90	105.86	103.07	104.04	104.04	-0.42%	6,495
May 4, 2026	106.95	106.95	103.00	104.48	104.48	0.20%	7,669
Apr 30, 2026	103.08	107.00	102.83	104.27	104.27	0.15%	22,690
Apr 29, 2026	101.10	105.80	101.10	104.11	104.11	2.23%	17,509
Apr 28, 2026	106.90	107.20	100.50	101.84	101.84	-2.04%	22,467
Apr 27, 2026	102.46	105.13	102.46	103.96	103.96	1.41%	3,786
Apr 24, 2026	108.01	108.01	102.10	102.51	102.51	-2.54%	13,681
Apr 23, 2026	107.70	107.98	104.17	105.18	105.18	-1.57%	10,109
Apr 22, 2026	106.22	109.23	106.15	106.86	106.86	-0.03%	24,386
Apr 21, 2026	108.41	109.65	106.01	106.89	106.89	0.10%	9,627
Apr 20, 2026	107.25	109.84	106.22	106.78	106.78	-1.63%	22,648
Apr 17, 2026	110.99	110.99	107.98	108.55	108.55	-1.24%	18,875
Apr 16, 2026	107.29	111.36	106.81	109.91	109.91	2.70%	30,544
Apr 15, 2026	108.90	108.99	105.21	107.02	107.02	0.69%	25,484
Apr 13, 2026	105.00	107.17	103.00	106.29	106.29	-0.24%	23,615
Apr 10, 2026	108.40	109.90	105.45	106.55	106.55	-0.38%	21,167
Apr 9, 2026	105.90	109.41	103.55	106.96	106.96	0.71%	16,302
Apr 8, 2026	109.00	110.51	104.36	106.21	106.21	-2.53%	47,082