IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 881.20
-36.65 (-3.99%)
At close: Mar 9, 2026
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 909.00 | 913.70 | 897.50 | 910.55 | 910.55 | 0.56% | 3,958,844 |
| Jan 12, 2026 | 880.20 | 907.95 | 879.10 | 905.45 | 905.45 | 2.63% | 4,015,935 |
| Jan 9, 2026 | 878.05 | 892.00 | 878.05 | 882.25 | 882.25 | -0.14% | 2,515,780 |
| Jan 8, 2026 | 897.00 | 902.75 | 876.10 | 883.45 | 883.45 | -1.60% | 3,567,518 |
| Jan 7, 2026 | 914.50 | 924.70 | 892.85 | 897.85 | 897.85 | -1.79% | 2,952,528 |
| Jan 6, 2026 | 898.00 | 924.00 | 886.50 | 914.25 | 914.25 | 1.59% | 8,308,942 |
| Jan 5, 2026 | 905.00 | 910.00 | 892.50 | 899.95 | 899.95 | -0.28% | 2,521,435 |
| Jan 2, 2026 | 896.00 | 909.75 | 890.25 | 902.45 | 902.45 | 1.38% | 6,250,730 |
| Jan 1, 2026 | 865.45 | 891.60 | 863.50 | 890.20 | 890.20 | 3.01% | 4,244,931 |
| Dec 31, 2025 | 841.50 | 869.60 | 836.55 | 864.20 | 864.20 | 2.70% | 2,887,744 |
| Dec 30, 2025 | 839.60 | 844.10 | 833.25 | 841.50 | 841.50 | 0.23% | 4,409,838 |
| Dec 29, 2025 | 849.80 | 854.55 | 836.60 | 839.60 | 839.60 | -1.21% | 1,907,670 |
| Dec 26, 2025 | 841.05 | 858.90 | 837.10 | 849.85 | 849.85 | 0.21% | 4,257,972 |