IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 768.70
-23.85 (-3.01%)
Mar 30, 2026, 10:40 AM IST
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 809.00 | 816.20 | 785.30 | 792.55 | 792.55 | -3.16% | 6,211,886 |
| Mar 25, 2026 | 802.95 | 834.30 | 802.95 | 818.40 | 818.40 | 2.65% | 3,095,936 |
| Mar 24, 2026 | 789.85 | 802.15 | 771.70 | 797.25 | 797.25 | 2.43% | 6,347,812 |
| Mar 23, 2026 | 806.30 | 809.00 | 771.90 | 778.35 | 778.35 | -4.92% | 7,448,050 |
| Mar 20, 2026 | 822.00 | 837.00 | 813.10 | 818.60 | 818.60 | 0.28% | 7,872,290 |
| Mar 19, 2026 | 828.20 | 831.25 | 812.95 | 816.30 | 816.30 | -3.07% | 5,080,824 |
| Mar 18, 2026 | 819.60 | 847.90 | 815.60 | 842.15 | 842.15 | 2.59% | 4,695,600 |
| Mar 17, 2026 | 825.00 | 825.00 | 808.00 | 820.85 | 820.85 | -0.51% | 3,713,235 |
| Mar 16, 2026 | 814.55 | 830.00 | 806.20 | 825.05 | 825.05 | 1.31% | 3,107,008 |
| Mar 13, 2026 | 827.00 | 833.15 | 804.80 | 814.40 | 814.40 | -2.04% | 5,606,889 |
| Mar 12, 2026 | 870.00 | 870.50 | 828.00 | 831.35 | 831.35 | -5.22% | 7,514,347 |
| Mar 11, 2026 | 897.20 | 907.50 | 873.15 | 877.15 | 877.15 | -2.40% | 2,754,525 |
| Mar 10, 2026 | 892.00 | 904.05 | 885.00 | 898.70 | 898.70 | 1.99% | 4,547,967 |
| Mar 9, 2026 | 899.00 | 900.00 | 870.55 | 881.20 | 881.20 | -3.99% | 3,362,985 |
| Mar 6, 2026 | 935.00 | 942.90 | 912.05 | 917.85 | 917.85 | -2.06% | 1,153,433 |
| Mar 5, 2026 | 930.05 | 947.55 | 926.95 | 937.20 | 937.20 | 1.04% | 1,949,212 |
| Mar 4, 2026 | 930.00 | 942.95 | 916.70 | 927.55 | 927.55 | -1.59% | 2,527,046 |
| Mar 2, 2026 | 939.00 | 955.95 | 933.20 | 942.50 | 942.50 | -1.49% | 1,568,186 |
| Feb 27, 2026 | 963.00 | 968.00 | 951.20 | 956.75 | 956.75 | -0.81% | 3,745,120 |
| Feb 26, 2026 | 938.00 | 968.85 | 936.30 | 964.60 | 964.60 | 2.91% | 8,974,624 |
| Feb 25, 2026 | 934.00 | 941.85 | 932.10 | 937.35 | 937.35 | 0.64% | 1,173,030 |
| Feb 24, 2026 | 919.75 | 934.40 | 912.00 | 931.40 | 931.40 | 1.27% | 3,079,572 |
| Feb 23, 2026 | 926.05 | 934.65 | 911.95 | 919.75 | 919.75 | -0.68% | 4,217,172 |
| Feb 20, 2026 | 934.00 | 947.90 | 922.65 | 926.05 | 926.05 | -0.14% | 6,462,199 |
| Feb 19, 2026 | 944.50 | 944.50 | 923.20 | 927.35 | 927.35 | -1.83% | 2,641,817 |
| Feb 18, 2026 | 944.00 | 950.00 | 932.80 | 944.65 | 944.65 | 0.09% | 3,474,257 |
| Feb 17, 2026 | 931.90 | 952.20 | 928.20 | 943.80 | 943.80 | 1.28% | 6,284,594 |
| Feb 16, 2026 | 930.00 | 933.70 | 912.15 | 931.90 | 931.90 | 0.63% | 2,098,887 |
| Feb 13, 2026 | 922.00 | 929.95 | 903.35 | 926.05 | 926.05 | 0.36% | 2,860,622 |
| Feb 12, 2026 | 928.70 | 937.00 | 915.00 | 922.70 | 922.70 | -0.25% | 3,082,642 |
| Feb 11, 2026 | 927.90 | 928.30 | 915.00 | 925.00 | 925.00 | -0.28% | 2,473,671 |
| Feb 10, 2026 | 927.90 | 933.00 | 920.00 | 927.60 | 927.60 | -0.03% | 2,768,617 |
| Feb 9, 2026 | 910.00 | 936.95 | 900.35 | 927.90 | 927.90 | 2.69% | 6,863,941 |
| Feb 6, 2026 | 909.10 | 917.05 | 895.00 | 903.60 | 903.60 | -1.18% | 2,711,855 |
| Feb 5, 2026 | 918.10 | 922.15 | 902.30 | 914.40 | 914.40 | -0.75% | 2,552,518 |
| Feb 4, 2026 | 922.00 | 932.00 | 915.80 | 921.30 | 921.30 | -0.12% | 2,883,259 |
| Feb 3, 2026 | 951.30 | 959.60 | 916.35 | 922.40 | 922.40 | 1.33% | 9,608,114 |
| Feb 2, 2026 | 889.00 | 914.50 | 884.35 | 910.25 | 910.25 | 1.64% | 3,762,702 |
| Feb 1, 2026 | 894.10 | 906.00 | 863.30 | 895.60 | 895.60 | -0.06% | 2,530,553 |
| Jan 30, 2026 | 892.10 | 902.75 | 888.20 | 896.10 | 896.10 | -0.26% | 2,867,342 |
| Jan 29, 2026 | 899.90 | 904.50 | 890.70 | 898.40 | 898.40 | -0.37% | 4,382,116 |
| Jan 28, 2026 | 898.75 | 903.00 | 877.65 | 901.70 | 901.70 | 0.78% | 2,982,683 |
| Jan 27, 2026 | 875.00 | 897.00 | 851.15 | 894.75 | 894.75 | 0.26% | 8,419,598 |
| Jan 23, 2026 | 900.05 | 914.60 | 888.25 | 892.45 | 892.45 | -1.11% | 5,907,525 |
| Jan 22, 2026 | 911.00 | 916.20 | 892.90 | 902.45 | 902.45 | -0.52% | 2,338,485 |
| Jan 21, 2026 | 908.00 | 919.15 | 891.45 | 907.15 | 907.15 | 0.22% | 3,567,143 |
| Jan 20, 2026 | 946.00 | 948.00 | 899.05 | 905.15 | 905.15 | -4.70% | 6,701,234 |
| Jan 19, 2026 | 947.95 | 961.90 | 941.45 | 949.80 | 949.80 | -0.42% | 5,455,304 |
| Jan 16, 2026 | 945.00 | 960.20 | 938.05 | 953.85 | 953.85 | 0.99% | 10,345,070 |
| Jan 14, 2026 | 913.00 | 948.90 | 905.00 | 944.50 | 944.50 | 3.73% | 11,559,310 |