IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 850.50
+0.95 (0.11%)
Oct 22, 2026, 3:28 PM IST
IndusInd Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 845.20 | 859.25 | 837.70 | 850.50 | 850.50 | 0.11% | 1,306,401 |
| 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 |
| Aug 28, 2026 | 997.00 | 1,000.60 | 987.30 | 994.00 | 994.00 | -0.89% | 1,026,834 |
| Aug 27, 2026 | 1,004.00 | 1,005.30 | 994.50 | 1,002.90 | 1,002.90 | -0.11% | 1,187,891 |
| Aug 26, 2026 | 1,010.50 | 1,018.60 | 989.40 | 1,004.00 | 1,004.00 | -1.08% | 1,098,699 |
| Aug 25, 2026 | 1,014.90 | 1,022.00 | 1,003.60 | 1,015.00 | 1,015.00 | -0.33% | 1,427,222 |
| Aug 24, 2026 | 1,005.10 | 1,018.40 | 1,004.50 | 1,018.40 | 1,018.40 | 1.27% | 948,101 |
| Aug 21, 2026 | 1,007.80 | 1,007.80 | 997.00 | 1,005.60 | 1,005.60 | -0.24% | 1,043,385 |
| Aug 20, 2026 | 1,013.00 | 1,014.50 | 1,002.00 | 1,008.00 | 1,008.00 | -0.86% | 858,064 |
| Aug 19, 2026 | 1,011.90 | 1,016.70 | 1,007.60 | 1,016.70 | 1,016.70 | 0.17% | 433,216 |
| Aug 18, 2026 | 1,007.00 | 1,019.50 | 1,007.00 | 1,015.00 | 1,015.00 | 0.44% | 539,358 |
| Aug 17, 2026 | 1,020.00 | 1,020.00 | 1,002.50 | 1,010.60 | 1,010.60 | -1.00% | 1,108,193 |
| Aug 14, 2026 | 1,022.50 | 1,026.60 | 1,014.20 | 1,020.80 | 1,020.80 | -0.38% | 1,034,094 |
| Aug 13, 2026 | 1,015.00 | 1,024.70 | 1,009.00 | 1,024.70 | 1,024.70 | 0.71% | 674,807 |
| Aug 12, 2026 | 1,009.00 | 1,022.70 | 1,006.50 | 1,017.50 | 1,017.50 | 0.85% | 915,131 |
| Aug 11, 2026 | 1,023.00 | 1,024.00 | 1,005.00 | 1,008.90 | 1,008.90 | -1.79% | 1,400,560 |