IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 900.00
+5.00 (0.56%)
Nov 11, 2026, 3:29 PM IST
IndusInd Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 905.90 | 916.95 | 899.70 | 900.00 | 900.00 | 0.56% | 7,994,650 |
| Nov 9, 2026 | 903.00 | 910.00 | 886.70 | 895.00 | 895.00 | -0.89% | 2,603,071 |
| Nov 8, 2026 | 912.00 | 918.95 | 899.35 | 903.00 | 903.00 | -0.80% | 323,935 |
| Nov 6, 2026 | 907.85 | 928.40 | 881.35 | 910.25 | 910.25 | -0.13% | 8,037,082 |
| Nov 5, 2026 | 880.00 | 918.35 | 875.35 | 911.45 | 911.45 | 5.35% | 8,027,595 |
| Nov 4, 2026 | 851.00 | 865.15 | 845.60 | 865.15 | 865.15 | 0.98% | 1,376,537 |
| Nov 3, 2026 | 838.45 | 856.75 | 834.00 | 856.75 | 856.75 | 2.18% | 2,173,647 |
| Nov 2, 2026 | 845.00 | 847.10 | 827.50 | 838.50 | 838.50 | 0.06% | 1,974,073 |
| Oct 30, 2026 | 870.00 | 870.00 | 838.00 | 838.00 | 838.00 | -3.46% | 1,953,404 |
| Oct 29, 2026 | 847.05 | 869.90 | 845.00 | 868.00 | 868.00 | 2.00% | 1,958,970 |
| Oct 28, 2026 | 834.35 | 854.60 | 832.60 | 851.00 | 851.00 | 2.12% | 2,033,012 |
| Oct 27, 2026 | 843.15 | 851.80 | 833.30 | 833.30 | 833.30 | -1.33% | 3,143,105 |
| Oct 26, 2026 | 832.60 | 854.65 | 832.20 | 844.50 | 844.50 | 1.14% | 2,353,079 |
| Oct 23, 2026 | 852.00 | 852.05 | 831.35 | 835.00 | 835.00 | -1.82% | 2,010,560 |
| Oct 22, 2026 | 845.20 | 859.25 | 837.70 | 850.50 | 850.50 | 0.11% | 1,284,671 |
| Oct 21, 2026 | 865.20 | 868.45 | 831.15 | 849.55 | 849.55 | -1.58% | 1,986,408 |
| Oct 19, 2026 | 875.95 | 882.60 | 859.70 | 863.20 | 863.20 | -1.57% | 1,283,832 |
| Oct 16, 2026 | 887.90 | 889.70 | 872.60 | 877.00 | 877.00 | -0.95% | 1,717,334 |
| Oct 15, 2026 | 864.40 | 891.70 | 864.40 | 885.40 | 885.40 | 2.24% | 2,013,448 |
| Oct 14, 2026 | 877.60 | 883.05 | 865.00 | 866.00 | 866.00 | -1.29% | 3,476,206 |
| Oct 13, 2026 | 851.00 | 880.00 | 845.70 | 877.35 | 877.35 | 2.85% | 5,256,144 |
| Oct 12, 2026 | 866.00 | 866.60 | 846.10 | 853.00 | 853.00 | -1.00% | 5,115,608 |
| Oct 9, 2026 | 868.00 | 869.35 | 858.00 | 861.65 | 861.65 | -0.27% | 1,131,803 |
| Oct 8, 2026 | 876.00 | 877.95 | 857.00 | 864.00 | 864.00 | -1.25% | 1,682,277 |
| Oct 7, 2026 | 899.05 | 903.25 | 870.90 | 874.90 | 874.90 | -3.44% | 2,429,142 |
| Oct 6, 2026 | 886.00 | 907.00 | 883.55 | 906.10 | 906.10 | 2.20% | 2,405,486 |
| Oct 5, 2026 | 891.60 | 900.25 | 880.70 | 886.60 | 886.60 | -0.03% | 2,459,043 |
| Oct 1, 2026 | 896.10 | 900.75 | 880.30 | 886.85 | 886.85 | -1.61% | 1,761,249 |
| Sep 30, 2026 | 885.00 | 902.10 | 885.00 | 901.40 | 901.40 | 2.67% | 2,428,835 |
| Sep 29, 2026 | 905.10 | 908.10 | 878.00 | 878.00 | 878.00 | -3.48% | 3,205,911 |
| Sep 28, 2026 | 912.20 | 913.00 | 889.40 | 909.70 | 909.70 | -0.27% | 1,794,894 |
| Sep 25, 2026 | 919.50 | 923.90 | 906.90 | 912.20 | 912.20 | -0.79% | 1,426,025 |
| Sep 24, 2026 | 918.00 | 928.90 | 909.30 | 919.50 | 919.50 | -4.15% | 5,861,520 |
| Sep 23, 2026 | 951.80 | 970.80 | 951.80 | 959.30 | 959.30 | 0.45% | 2,626,452 |
| Sep 22, 2026 | 959.00 | 963.50 | 949.30 | 955.00 | 955.00 | -0.10% | 971,946 |
| Sep 21, 2026 | 961.00 | 966.00 | 956.00 | 956.00 | 956.00 | -1.07% | 588,104 |
| Sep 18, 2026 | 963.80 | 969.30 | 955.30 | 966.30 | 966.30 | 0.85% | 6,250,679 |
| Sep 17, 2026 | 946.00 | 970.70 | 945.20 | 958.20 | 958.20 | 1.24% | 3,973,540 |
| Sep 16, 2026 | 957.70 | 961.10 | 944.50 | 946.50 | 946.50 | -1.05% | 1,727,406 |
| Sep 15, 2026 | 978.20 | 984.50 | 955.00 | 956.50 | 956.50 | -2.22% | 1,511,601 |
| Sep 11, 2026 | 988.70 | 988.70 | 972.30 | 978.20 | 978.20 | -1.52% | 2,504,608 |
| Sep 10, 2026 | 1,001.90 | 1,002.70 | 986.70 | 993.30 | 993.30 | -1.07% | 972,483 |
| Sep 9, 2026 | 994.00 | 1,010.00 | 994.00 | 1,004.00 | 1,004.00 | 0.63% | 996,411 |
| Sep 8, 2026 | 991.60 | 1,004.70 | 988.30 | 997.70 | 997.70 | -0.03% | 1,055,105 |
| Sep 7, 2026 | 1,004.10 | 1,017.90 | 995.00 | 998.00 | 998.00 | -1.04% | 1,418,742 |
| Sep 4, 2026 | 1,004.80 | 1,008.60 | 998.00 | 1,008.50 | 1,008.50 | 0.37% | 1,321,066 |
| Sep 3, 2026 | 980.00 | 1,004.80 | 977.60 | 1,004.80 | 1,004.80 | 2.74% | 1,959,777 |
| Sep 2, 2026 | 985.00 | 987.60 | 963.30 | 978.00 | 978.00 | -1.47% | 2,673,391 |
| Sep 1, 2026 | 1,004.00 | 1,004.00 | 985.00 | 992.60 | 992.60 | -2.36% | 1,742,567 |
| Aug 31, 2026 | 992.00 | 1,016.60 | 980.30 | 1,016.60 | 1,016.60 | 2.27% | 1,476,566 |