IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 899.70
-14.55 (-1.59%)
Jan 7, 2026, 11:50 AM IST
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 862.00 | 892.35 | 859.05 | 863.45 | 863.45 | -0.11% | 9,325,204 |
| Nov 12, 2025 | 830.05 | 873.00 | 827.00 | 864.40 | 864.40 | 4.64% | 11,714,510 |
| Nov 11, 2025 | 799.70 | 828.20 | 792.80 | 826.10 | 826.10 | 3.35% | 7,150,449 |
| Nov 10, 2025 | 791.00 | 807.80 | 791.00 | 799.35 | 799.35 | 0.26% | 1,894,738 |
| Nov 7, 2025 | 782.15 | 801.95 | 779.10 | 797.25 | 797.25 | 1.41% | 2,079,256 |
| Nov 6, 2025 | 791.00 | 797.50 | 777.35 | 786.20 | 786.20 | -0.51% | 2,640,541 |
| Nov 4, 2025 | 797.05 | 799.25 | 785.10 | 790.20 | 790.20 | -0.84% | 3,505,823 |
| Nov 3, 2025 | 794.80 | 803.70 | 791.15 | 796.90 | 796.90 | 0.26% | 2,640,561 |
| Oct 31, 2025 | 800.95 | 806.50 | 792.00 | 794.80 | 794.80 | -0.77% | 3,511,425 |
| Oct 30, 2025 | 807.00 | 810.00 | 797.25 | 800.95 | 800.95 | -0.81% | 4,103,276 |
| Oct 29, 2025 | 804.00 | 810.05 | 793.80 | 807.45 | 807.45 | 0.96% | 4,077,629 |
| Oct 28, 2025 | 773.90 | 801.95 | 772.45 | 799.75 | 799.75 | 3.86% | 8,948,361 |
| Oct 27, 2025 | 755.70 | 772.00 | 753.15 | 770.05 | 770.05 | 1.99% | 3,590,863 |