IndusInd Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	850.00	858.85	844.20	848.05	848.05	-0.22%	1,947,886
Dec 23, 2025	856.40	859.70	846.20	849.90	849.90	-0.76%	1,628,642
Dec 22, 2025	845.00	862.80	840.90	856.40	856.40	1.39%	2,387,606
Dec 19, 2025	834.90	847.90	831.00	844.70	844.70	1.17%	7,000,947
Dec 18, 2025	830.80	842.50	826.00	834.90	834.90	0.13%	1,537,403
Dec 17, 2025	838.20	846.10	827.80	833.85	833.85	-1.33%	3,107,473
Dec 16, 2025	854.00	856.80	841.85	845.05	845.05	-0.73%	2,811,166
Dec 15, 2025	845.95	853.50	835.40	851.25	851.25	0.60%	2,458,486
Dec 12, 2025	840.05	851.20	839.00	846.15	846.15	1.27%	3,492,109
Dec 11, 2025	834.45	842.80	827.50	835.55	835.55	0.20%	2,810,755
Dec 10, 2025	847.80	851.60	828.15	833.85	833.85	-1.24%	2,623,610
Dec 9, 2025	841.45	848.70	832.15	844.35	844.35	0.35%	3,015,385
Dec 8, 2025	870.10	873.60	834.50	841.40	841.40	-3.30%	2,015,558
Dec 5, 2025	863.65	874.40	856.10	870.10	870.10	0.82%	3,377,823
Dec 4, 2025	846.00	873.00	842.90	863.00	863.00	1.90%	4,259,999
Dec 3, 2025	854.00	856.30	841.35	846.90	846.90	-0.40%	2,063,761
Dec 2, 2025	847.15	860.50	845.40	850.30	850.30	0.37%	2,674,933
Dec 1, 2025	860.00	862.40	842.65	847.15	847.15	-1.33%	3,019,328
Nov 28, 2025	859.65	863.00	851.50	858.55	858.55	0.13%	2,901,007
Nov 27, 2025	853.00	863.75	846.55	857.45	857.45	0.79%	3,016,014
Nov 26, 2025	844.90	858.70	841.00	850.70	850.70	1.29%	2,939,823
Nov 25, 2025	836.05	844.90	829.05	839.90	839.90	0.46%	3,021,941
Nov 24, 2025	847.10	857.50	832.55	836.05	836.05	-1.24%	5,082,933
Nov 21, 2025	832.20	856.80	830.55	846.55	846.55	2.07%	7,304,707
Nov 20, 2025	844.00	844.00	827.50	829.40	829.40	-1.21%	5,136,903
Nov 19, 2025	850.00	850.30	836.30	839.60	839.60	-0.98%	2,317,710
Nov 18, 2025	854.05	858.50	845.05	847.95	847.95	-0.71%	1,958,051
Nov 17, 2025	852.00	861.75	838.50	854.05	854.05	0.68%	4,019,335
Nov 14, 2025	864.00	872.00	845.85	848.25	848.25	-1.76%	4,460,991