IndusInd Bank Limited (NSE:INDUSINDBK)
India · Delayed Price · Currency is INR 1,005.60
-2.40 (-0.24%)
Aug 21, 2026, 3:15 PM IST
IndusInd Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,022.00 | 1,028.00 | 1,012.00 | 1,027.30 | 1,027.30 | 0.52% | 1,042,293 |
| Aug 7, 2026 | 1,010.30 | 1,024.90 | 1,004.40 | 1,022.00 | 1,022.00 | 0.57% | 1,727,371 |
| Aug 6, 2026 | 1,016.00 | 1,033.90 | 1,011.00 | 1,016.20 | 1,016.20 | -0.27% | 769,423 |
| Aug 5, 2026 | 1,025.00 | 1,038.00 | 1,013.10 | 1,019.00 | 1,019.00 | -0.68% | 1,367,377 |
| Aug 4, 2026 | 1,028.90 | 1,028.90 | 1,014.60 | 1,026.00 | 1,026.00 | -0.28% | 720,413 |
| Aug 3, 2026 | 1,019.00 | 1,028.90 | 1,013.30 | 1,028.90 | 1,028.90 | 1.62% | 887,652 |
| Jul 31, 2026 | 1,011.45 | 1,017.90 | 996.40 | 1,012.45 | 1,012.45 | 0.10% | 2,922,821 |
| Jul 30, 2026 | 1,012.30 | 1,013.60 | 999.00 | 1,011.45 | 1,011.45 | -0.08% | 1,237,239 |
| Jul 29, 2026 | 995.05 | 1,015.00 | 993.55 | 1,012.30 | 1,012.30 | 2.05% | 1,232,625 |
| Jul 28, 2026 | 1,001.00 | 1,006.00 | 989.20 | 991.95 | 991.95 | -1.46% | 1,643,112 |
| Jul 27, 2026 | 1,003.00 | 1,015.60 | 1,000.10 | 1,006.65 | 1,006.65 | 1.06% | 1,979,222 |
| Jul 24, 2026 | 1,000.00 | 1,003.45 | 984.05 | 996.05 | 996.05 | -0.94% | 1,995,292 |
| Jul 23, 2026 | 1,036.60 | 1,042.20 | 998.15 | 1,005.50 | 1,005.50 | -5.97% | 7,505,583 |
| Jul 22, 2026 | 1,058.00 | 1,077.85 | 1,055.65 | 1,069.30 | 1,069.30 | 0.55% | 5,069,159 |
| Jul 21, 2026 | 1,037.80 | 1,068.80 | 1,031.45 | 1,063.45 | 1,063.45 | 2.96% | 5,124,543 |
| Jul 20, 2026 | 1,029.00 | 1,034.65 | 1,017.15 | 1,032.85 | 1,032.85 | 0.55% | 1,686,017 |
| Jul 17, 2026 | 1,013.80 | 1,031.20 | 1,010.00 | 1,027.20 | 1,027.20 | 1.35% | 2,257,757 |
| Jul 16, 2026 | 1,018.00 | 1,019.00 | 1,005.55 | 1,013.50 | 1,013.50 | 0.38% | 695,548 |
| Jul 15, 2026 | 998.40 | 1,022.85 | 992.00 | 1,009.70 | 1,009.70 | 1.24% | 1,491,258 |
| Jul 14, 2026 | 1,008.90 | 1,009.00 | 994.10 | 997.35 | 997.35 | -1.54% | 767,488 |
| Jul 13, 2026 | 1,010.00 | 1,018.20 | 1,000.55 | 1,012.90 | 1,012.90 | -0.29% | 862,018 |
| Jul 10, 2026 | 1,019.70 | 1,031.65 | 1,013.70 | 1,015.80 | 1,015.80 | 0.06% | 1,084,109 |
| Jul 9, 2026 | 995.90 | 1,022.35 | 995.90 | 1,015.15 | 1,015.15 | 2.06% | 1,952,468 |
| Jul 8, 2026 | 1,015.90 | 1,031.30 | 989.80 | 994.65 | 994.65 | -2.70% | 3,903,183 |
| Jul 7, 2026 | 1,009.70 | 1,038.00 | 1,004.30 | 1,022.25 | 1,022.25 | 1.23% | 5,804,915 |
| Jul 6, 2026 | 968.00 | 1,012.30 | 960.00 | 1,009.80 | 1,009.80 | 3.64% | 4,977,371 |
| Jul 3, 2026 | 948.00 | 978.40 | 942.10 | 974.35 | 974.35 | 3.27% | 3,819,865 |
| Jul 2, 2026 | 941.60 | 944.90 | 931.60 | 943.50 | 943.50 | 0.20% | 1,177,319 |
| Jul 1, 2026 | 927.05 | 949.55 | 927.05 | 941.60 | 941.60 | 1.88% | 2,290,915 |
| Jun 30, 2026 | 916.45 | 933.10 | 916.45 | 924.20 | 924.20 | 0.96% | 2,515,841 |
| Jun 29, 2026 | 918.95 | 921.65 | 908.10 | 915.40 | 915.40 | -0.39% | 3,346,498 |
| Jun 25, 2026 | 933.00 | 936.90 | 915.50 | 918.95 | 918.95 | -0.77% | 1,469,160 |
| Jun 24, 2026 | 904.05 | 933.90 | 900.15 | 927.60 | 926.10 | 2.45% | 1,793,188 |
| Jun 23, 2026 | 923.00 | 924.00 | 902.80 | 905.45 | 903.99 | -1.69% | 1,163,601 |
| Jun 22, 2026 | 947.00 | 947.00 | 913.90 | 921.05 | 919.56 | -2.79% | 3,031,578 |
| Jun 19, 2026 | 938.50 | 950.55 | 931.20 | 947.45 | 945.92 | 0.93% | 6,521,623 |
| Jun 18, 2026 | 937.00 | 941.50 | 932.25 | 938.75 | 937.23 | 0.27% | 1,007,080 |
| Jun 17, 2026 | 926.00 | 938.40 | 920.20 | 936.20 | 934.69 | 1.10% | 1,193,109 |
| Jun 16, 2026 | 933.00 | 936.05 | 922.00 | 926.00 | 924.50 | -0.77% | 1,602,315 |
| Jun 15, 2026 | 926.00 | 953.50 | 923.10 | 933.20 | 931.69 | 1.73% | 3,037,001 |
| Jun 12, 2026 | 901.45 | 919.70 | 889.95 | 917.35 | 915.87 | 3.19% | 2,663,666 |