IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 783.70
-15.20 (-1.90%)
Aug 1, 2025, 3:29 PM IST
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 792.50 | 798.65 | 779.70 | 783.70 | 783.70 | -1.90% | 4,739,072 |
| 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 |
| Jun 23, 2025 | 835.20 | 845.00 | 826.50 | 839.90 | 839.90 | -0.04% | 3,191,499 |
| Jun 20, 2025 | 835.50 | 847.75 | 829.00 | 840.25 | 840.25 | 0.33% | 20,961,217 |
| Jun 19, 2025 | 847.00 | 849.60 | 835.45 | 837.50 | 837.50 | -1.53% | 4,363,823 |
| Jun 18, 2025 | 818.05 | 855.50 | 815.55 | 850.50 | 850.50 | 5.11% | 20,826,809 |
| Jun 17, 2025 | 820.00 | 820.95 | 806.05 | 809.15 | 809.15 | -1.47% | 2,343,961 |
| Jun 16, 2025 | 817.05 | 824.80 | 810.25 | 821.25 | 821.25 | 0.54% | 2,286,257 |
| Jun 13, 2025 | 819.00 | 826.80 | 813.05 | 816.85 | 816.85 | -1.57% | 3,164,561 |
| Jun 12, 2025 | 837.00 | 843.15 | 826.00 | 829.90 | 829.90 | -0.77% | 2,742,462 |
| Jun 11, 2025 | 845.25 | 851.40 | 834.45 | 836.30 | 836.30 | -1.04% | 2,359,273 |
| Jun 10, 2025 | 838.00 | 857.35 | 836.00 | 845.05 | 845.05 | 1.00% | 10,162,134 |
| Jun 9, 2025 | 831.25 | 840.00 | 821.50 | 836.65 | 836.65 | 1.68% | 6,894,267 |
| Jun 6, 2025 | 807.00 | 845.85 | 805.00 | 822.85 | 822.85 | 2.45% | 10,916,786 |
| Jun 5, 2025 | 817.00 | 818.50 | 800.30 | 803.20 | 803.20 | -1.37% | 3,366,237 |
| Jun 4, 2025 | 807.80 | 815.45 | 803.00 | 814.35 | 814.35 | 1.69% | 3,877,545 |
| Jun 3, 2025 | 818.45 | 818.45 | 798.15 | 800.85 | 800.85 | -1.46% | 3,241,313 |
| Jun 2, 2025 | 815.00 | 824.80 | 809.55 | 812.70 | 812.70 | -0.52% | 4,094,000 |
| May 30, 2025 | 821.10 | 823.85 | 811.00 | 816.95 | 816.95 | -0.87% | 5,630,146 |
| May 29, 2025 | 805.15 | 827.00 | 803.05 | 824.15 | 824.15 | 2.36% | 8,791,159 |
| May 28, 2025 | 820.50 | 820.70 | 802.90 | 805.15 | 805.15 | -1.89% | 5,308,859 |
| May 27, 2025 | 798.60 | 827.60 | 798.00 | 820.70 | 820.70 | 2.57% | 10,346,628 |
| May 26, 2025 | 793.35 | 802.00 | 790.75 | 800.10 | 800.10 | 0.84% | 5,381,797 |