IndusInd Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	930.60	940.20	910.35	914.35	914.35	-1.93%	3,160,610
May 27, 2026	930.50	939.80	928.00	932.30	932.30	-	1,088,920
May 26, 2026	926.20	935.00	921.00	932.30	932.30	0.67%	2,323,571
May 25, 2026	920.15	933.50	920.15	926.10	926.10	1.75%	1,193,834
May 22, 2026	903.00	914.50	902.70	910.15	910.15	1.13%	1,165,558
May 21, 2026	905.50	913.90	892.30	899.95	899.95	0.31%	2,144,884
May 20, 2026	885.55	900.80	881.15	897.15	897.15	0.21%	2,947,978
May 19, 2026	898.50	904.10	888.80	895.25	895.25	0.35%	1,303,728
May 18, 2026	885.75	895.90	870.20	892.15	892.15	0.65%	1,421,988
May 15, 2026	910.00	910.00	881.95	886.40	886.40	-2.37%	1,437,283
May 14, 2026	895.00	914.50	886.20	907.90	907.90	1.73%	1,862,991
May 13, 2026	891.00	906.80	890.30	892.50	892.50	-0.04%	1,428,120
May 12, 2026	920.00	922.30	890.10	892.85	892.85	-3.19%	1,374,763
May 11, 2026	939.00	940.90	918.10	922.30	922.30	-2.99%	1,584,134
May 8, 2026	946.00	957.90	940.50	950.75	950.75	0.40%	1,604,266
May 7, 2026	948.25	951.65	934.10	946.95	946.95	0.02%	2,007,411
May 6, 2026	920.40	949.75	917.95	946.75	946.75	3.96%	2,901,974
May 5, 2026	911.10	918.10	903.00	910.70	910.70	-0.35%	2,006,111
May 4, 2026	925.25	942.40	911.10	913.90	913.90	-0.23%	1,973,688
Apr 30, 2026	906.00	920.00	895.25	916.05	916.05	0.25%	3,438,569
Apr 29, 2026	891.00	925.00	891.00	913.75	913.75	3.18%	3,485,256
Apr 28, 2026	890.15	895.70	882.45	885.55	885.55	-1.62%	5,748,485
Apr 27, 2026	865.20	903.50	865.20	900.15	900.15	6.16%	11,254,300
Apr 24, 2026	868.00	868.00	839.00	847.95	847.95	-1.44%	1,453,183
Apr 23, 2026	861.70	869.70	854.15	860.35	860.35	-1.12%	1,561,128
Apr 22, 2026	851.00	873.00	851.00	870.10	870.10	1.60%	2,253,573
Apr 21, 2026	857.70	865.85	854.85	856.40	856.40	0.52%	975,223
Apr 20, 2026	853.90	856.00	839.50	851.95	851.95	-0.23%	2,453,075
Apr 17, 2026	849.00	857.45	838.55	853.90	853.90	0.71%	1,850,548
Apr 16, 2026	845.50	857.25	840.90	847.90	847.90	0.93%	3,785,293
Apr 15, 2026	832.00	850.00	828.15	840.10	840.10	2.59%	3,272,348
Apr 13, 2026	807.10	822.20	800.70	818.90	818.90	-1.44%	1,555,260
Apr 10, 2026	818.50	835.45	817.80	830.90	830.90	2.01%	1,509,168
Apr 9, 2026	831.85	834.90	812.00	814.55	814.55	-2.56%	2,531,440
Apr 8, 2026	812.00	840.85	810.00	835.95	835.95	6.52%	3,572,416
Apr 7, 2026	778.00	787.80	770.30	784.80	784.80	-0.18%	1,165,539
Apr 6, 2026	774.60	788.30	756.40	786.20	786.20	0.96%	2,512,596
Apr 2, 2026	772.20	784.75	754.00	778.70	778.70	-0.88%	2,481,604
Apr 1, 2026	765.95	793.65	765.95	785.65	785.65	4.41%	4,336,917
Mar 30, 2026	781.00	784.00	750.50	752.45	752.45	-5.06%	7,093,604
Mar 27, 2026	809.00	816.20	785.30	792.55	792.55	-3.16%	6,211,886
Mar 25, 2026	802.95	834.30	802.95	818.40	818.40	2.65%	3,095,936
Mar 24, 2026	789.85	802.15	771.70	797.25	797.25	2.43%	6,347,812
Mar 23, 2026	806.30	809.00	771.90	778.35	778.35	-4.92%	7,448,050
Mar 20, 2026	822.00	837.00	813.10	818.60	818.60	0.28%	7,872,290
Mar 19, 2026	828.20	831.25	812.95	816.30	816.30	-3.07%	5,080,824
Mar 18, 2026	819.60	847.90	815.60	842.15	842.15	2.59%	4,695,600
Mar 17, 2026	825.00	825.00	808.00	820.85	820.85	-0.51%	3,713,235
Mar 16, 2026	814.55	830.00	806.20	825.05	825.05	1.31%	3,107,008
Mar 13, 2026	827.00	833.15	804.80	814.40	814.40	-2.04%	5,606,889