IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 768.10
+16.90 (2.25%)
Sep 3, 2025, 3:30 PM IST
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 750.00 | 762.85 | 749.20 | 761.95 | 761.95 | 1.43% | 758,292 |
| Sep 2, 2025 | 753.00 | 758.75 | 747.50 | 751.20 | 751.20 | -0.22% | 1,331,040 |
| Sep 1, 2025 | 742.40 | 754.00 | 741.50 | 752.85 | 752.85 | 1.81% | 1,436,082 |
| Aug 29, 2025 | 743.00 | 750.35 | 738.00 | 739.50 | 739.50 | -0.95% | 2,538,543 |
| Aug 28, 2025 | 756.40 | 762.40 | 744.85 | 746.60 | 746.60 | -1.30% | 3,085,661 |
| Aug 26, 2025 | 770.85 | 773.00 | 754.15 | 756.40 | 756.40 | -1.87% | 3,306,397 |
| Aug 25, 2025 | 767.95 | 775.00 | 761.50 | 770.85 | 770.85 | 1.41% | 2,790,931 |
| Aug 22, 2025 | 767.45 | 772.70 | 758.75 | 760.10 | 760.10 | -0.96% | 2,483,587 |
| Aug 21, 2025 | 781.00 | 781.85 | 766.50 | 767.45 | 767.45 | -1.38% | 3,324,022 |
| Aug 20, 2025 | 786.45 | 790.20 | 777.00 | 778.20 | 778.20 | -0.93% | 2,332,155 |
| Aug 19, 2025 | 787.25 | 790.70 | 780.85 | 785.50 | 785.50 | -0.40% | 2,808,293 |
| Aug 18, 2025 | 777.50 | 795.90 | 777.50 | 788.65 | 788.65 | 2.46% | 3,029,689 |
| Aug 14, 2025 | 773.45 | 779.80 | 765.70 | 769.75 | 769.75 | -0.48% | 1,859,573 |
| Aug 13, 2025 | 787.00 | 787.80 | 766.70 | 773.45 | 773.45 | -1.23% | 4,114,205 |
| Aug 12, 2025 | 784.05 | 791.35 | 780.80 | 783.05 | 783.05 | -0.03% | 1,462,522 |
| Aug 11, 2025 | 784.50 | 790.10 | 777.85 | 783.25 | 783.25 | 0.10% | 1,629,229 |
| Aug 8, 2025 | 806.60 | 808.50 | 779.00 | 782.45 | 782.45 | -3.08% | 2,490,574 |
| Aug 7, 2025 | 801.85 | 810.00 | 789.10 | 807.35 | 807.35 | 0.50% | 2,553,303 |
| Aug 6, 2025 | 822.00 | 822.00 | 795.40 | 803.35 | 803.35 | -1.93% | 5,249,912 |
| Aug 5, 2025 | 820.00 | 848.70 | 810.05 | 819.15 | 819.15 | 1.88% | 18,982,770 |
| Aug 4, 2025 | 783.00 | 805.60 | 781.00 | 804.05 | 804.05 | 2.60% | 2,980,888 |
| Aug 1, 2025 | 792.50 | 798.65 | 779.70 | 783.70 | 783.70 | -1.90% | 4,739,250 |
| Jul 31, 2025 | 795.60 | 806.00 | 789.10 | 798.90 | 798.90 | -0.37% | 4,480,429 |
| Jul 30, 2025 | 811.00 | 814.80 | 795.55 | 801.90 | 801.90 | -0.78% | 3,218,643 |
| Jul 29, 2025 | 800.00 | 818.85 | 790.00 | 808.20 | 808.20 | 0.77% | 16,766,666 |
| Jul 28, 2025 | 825.00 | 828.75 | 798.00 | 802.05 | 802.05 | -2.63% | 5,922,408 |
| Jul 25, 2025 | 846.40 | 848.40 | 821.40 | 823.70 | 823.70 | -2.85% | 2,805,230 |
| Jul 24, 2025 | 855.25 | 860.80 | 845.00 | 847.90 | 847.90 | -0.38% | 2,006,984 |
| Jul 23, 2025 | 849.00 | 854.00 | 841.80 | 851.15 | 851.15 | 0.94% | 2,623,940 |
| Jul 22, 2025 | 880.00 | 884.65 | 841.10 | 843.20 | 843.20 | -1.82% | 7,686,762 |
| Jul 21, 2025 | 870.05 | 870.05 | 830.60 | 858.80 | 858.80 | -1.29% | 6,765,856 |
| Jul 18, 2025 | 866.00 | 876.45 | 861.25 | 870.05 | 870.05 | 0.57% | 2,622,714 |
| Jul 17, 2025 | 879.75 | 890.90 | 862.75 | 865.10 | 865.10 | -1.67% | 4,185,118 |
| Jul 16, 2025 | 876.00 | 888.95 | 876.00 | 879.75 | 879.75 | -0.14% | 2,863,446 |
| Jul 15, 2025 | 871.00 | 886.75 | 869.65 | 881.00 | 881.00 | 1.54% | 3,532,750 |
| Jul 14, 2025 | 858.80 | 873.50 | 857.45 | 867.60 | 867.60 | 1.02% | 3,605,770 |
| Jul 11, 2025 | 852.00 | 867.70 | 849.60 | 858.85 | 858.85 | 0.70% | 3,849,544 |
| Jul 10, 2025 | 845.00 | 855.70 | 840.95 | 852.85 | 852.85 | 1.44% | 2,560,806 |
| Jul 9, 2025 | 851.75 | 854.90 | 839.55 | 840.75 | 840.75 | -1.12% | 2,406,142 |
| Jul 8, 2025 | 855.00 | 862.90 | 848.45 | 850.30 | 850.30 | -0.49% | 2,344,400 |
| Jul 7, 2025 | 847.00 | 866.95 | 845.20 | 854.45 | 854.45 | -0.21% | 3,295,065 |
| Jul 4, 2025 | 857.10 | 863.90 | 849.40 | 856.25 | 856.25 | -0.71% | 2,658,812 |
| Jul 3, 2025 | 849.00 | 866.00 | 845.55 | 862.40 | 862.40 | 0.55% | 3,855,070 |
| Jul 2, 2025 | 875.50 | 875.50 | 847.70 | 857.65 | 857.65 | -2.44% | 10,183,147 |
| Jul 1, 2025 | 870.10 | 892.80 | 866.05 | 879.10 | 879.10 | 0.80% | 5,729,474 |
| Jun 30, 2025 | 864.75 | 875.75 | 857.70 | 872.10 | 872.10 | 1.68% | 4,353,159 |
| Jun 27, 2025 | 836.00 | 881.00 | 831.50 | 857.70 | 857.70 | 2.58% | 12,647,856 |
| Jun 26, 2025 | 834.90 | 840.50 | 824.50 | 836.10 | 836.10 | 0.76% | 4,451,922 |
| Jun 25, 2025 | 834.00 | 838.80 | 828.00 | 829.80 | 829.80 | -0.26% | 4,946,637 |
| Jun 24, 2025 | 851.00 | 852.00 | 823.80 | 831.95 | 831.95 | -0.95% | 5,482,589 |