IndusInd Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	937.00	941.50	932.25	938.75	938.75	0.27%	1,007,080
Jun 17, 2026	926.00	938.40	920.20	936.20	936.20	1.10%	1,193,109
Jun 16, 2026	933.00	936.05	922.00	926.00	926.00	-0.77%	1,602,315
Jun 15, 2026	926.00	953.50	923.10	933.20	933.20	1.73%	3,037,001
Jun 12, 2026	901.45	919.70	889.95	917.35	917.35	3.19%	2,663,666
Jun 11, 2026	883.85	897.60	881.75	888.95	888.95	0.57%	1,768,283
Jun 10, 2026	922.85	923.75	881.85	883.95	883.95	-4.21%	1,993,081
Jun 9, 2026	896.05	928.00	896.05	922.80	922.80	3.10%	1,694,676
Jun 8, 2026	881.00	903.70	881.00	895.05	895.05	-1.08%	1,864,831
Jun 5, 2026	899.00	925.80	896.10	904.80	904.80	0.18%	1,890,312
Jun 4, 2026	903.70	907.10	895.50	903.20	903.20	0.36%	1,798,199
Jun 3, 2026	907.10	907.90	884.05	899.95	899.95	-1.38%	2,302,274
Jun 2, 2026	893.30	915.80	890.45	912.50	912.50	1.26%	1,756,559
Jun 1, 2026	917.75	925.90	896.80	901.15	901.15	-1.44%	1,597,794
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