NSE:INDOUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	106.60	112.00	104.50	108.97	108.97	0.51%	108,585
Apr 6, 2026	108.99	109.15	104.00	108.42	108.42	3.34%	22,989
Apr 2, 2026	102.62	105.00	99.13	104.92	104.92	3.11%	24,206
Apr 1, 2026	99.00	104.90	99.00	101.76	101.76	3.61%	17,535
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