IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 759.60
+1.15 (0.15%)
Oct 23, 2025, 3:30 PM IST
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 759.00 | 766.00 | 751.80 | 761.10 | 761.10 | 0.35% | 3,190,788 |
| Oct 21, 2025 | 761.95 | 762.90 | 756.00 | 758.45 | 758.45 | -0.17% | 350,896 |
| Oct 20, 2025 | 743.00 | 770.65 | 726.30 | 759.75 | 759.75 | 1.17% | 9,184,006 |
| Oct 17, 2025 | 740.00 | 761.00 | 734.50 | 751.00 | 751.00 | 1.56% | 4,770,012 |
| Oct 16, 2025 | 742.90 | 744.85 | 735.00 | 739.50 | 739.50 | -0.08% | 3,056,360 |
| Oct 15, 2025 | 752.35 | 753.00 | 733.20 | 740.10 | 740.10 | -1.37% | 2,333,738 |
| Oct 14, 2025 | 758.00 | 763.05 | 743.30 | 750.40 | 750.40 | -1.25% | 1,833,820 |
| Oct 13, 2025 | 758.00 | 767.95 | 757.05 | 759.90 | 759.90 | -0.45% | 2,906,803 |
| Oct 10, 2025 | 749.60 | 766.75 | 747.75 | 763.35 | 763.35 | 1.90% | 5,386,722 |
| Oct 9, 2025 | 744.00 | 753.30 | 743.00 | 749.15 | 749.15 | 1.11% | 3,506,978 |
| Oct 8, 2025 | 747.05 | 754.10 | 739.15 | 740.95 | 740.95 | -1.07% | 4,239,508 |
| Oct 7, 2025 | 742.95 | 752.40 | 740.45 | 749.00 | 749.00 | 1.31% | 4,348,518 |
| Oct 6, 2025 | 742.00 | 755.60 | 734.10 | 739.30 | 739.30 | -1.08% | 5,118,797 |
| Oct 3, 2025 | 743.20 | 758.95 | 741.75 | 747.40 | 747.40 | 0.57% | 4,112,610 |
| Oct 1, 2025 | 732.20 | 745.45 | 726.00 | 743.15 | 743.15 | 1.03% | 4,127,017 |
| Sep 30, 2025 | 730.00 | 737.70 | 722.55 | 735.55 | 735.55 | 1.68% | 3,965,781 |
| Sep 29, 2025 | 717.75 | 734.85 | 712.55 | 723.40 | 723.40 | 1.49% | 41,100,690 |
| Sep 26, 2025 | 742.00 | 742.65 | 710.60 | 712.75 | 712.75 | -3.78% | 5,779,485 |
| Sep 25, 2025 | 740.95 | 745.60 | 735.40 | 740.75 | 740.75 | - | 3,037,406 |
| Sep 24, 2025 | 755.25 | 758.95 | 738.90 | 740.75 | 740.75 | -1.92% | 2,993,982 |
| Sep 23, 2025 | 735.00 | 757.00 | 729.05 | 755.25 | 755.25 | 2.85% | 4,501,893 |
| Sep 22, 2025 | 744.40 | 748.30 | 733.40 | 734.30 | 734.30 | -1.36% | 1,884,250 |
| Sep 19, 2025 | 738.00 | 746.95 | 736.15 | 744.40 | 744.40 | 1.22% | 8,190,278 |
| Sep 18, 2025 | 742.45 | 743.00 | 732.50 | 735.45 | 735.45 | -0.49% | 2,280,312 |
| Sep 17, 2025 | 745.00 | 745.90 | 737.05 | 739.05 | 739.05 | -0.43% | 2,280,605 |
| Sep 16, 2025 | 740.70 | 748.95 | 734.60 | 742.25 | 742.25 | 0.32% | 2,901,977 |
| Sep 15, 2025 | 741.00 | 744.40 | 738.10 | 739.90 | 739.90 | -0.08% | 1,499,071 |
| Sep 12, 2025 | 753.00 | 754.35 | 739.25 | 740.50 | 740.50 | -1.08% | 1,853,165 |
| Sep 11, 2025 | 751.50 | 754.30 | 747.50 | 748.60 | 748.60 | -0.35% | 975,314 |
| Sep 10, 2025 | 750.20 | 755.85 | 746.10 | 751.25 | 751.25 | 0.68% | 1,350,420 |
| Sep 9, 2025 | 753.65 | 755.10 | 745.10 | 746.15 | 746.15 | -0.61% | 1,347,461 |
| Sep 8, 2025 | 759.50 | 760.50 | 746.50 | 750.75 | 750.75 | -0.83% | 2,330,647 |
| Sep 5, 2025 | 756.35 | 759.50 | 750.00 | 757.05 | 757.05 | 0.29% | 2,874,004 |
| Sep 4, 2025 | 771.80 | 773.40 | 752.85 | 754.85 | 754.85 | -1.73% | 1,401,421 |
| Sep 3, 2025 | 750.00 | 769.00 | 749.20 | 768.10 | 768.10 | 2.25% | 1,933,362 |
| 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 |