Indus Infra Trust (NSE:INDUSINVIT)
India · Delayed Price · Currency is INR 116.21
-0.65 (-0.56%)
At close: Sep 29, 2025
Indus Infra Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 116.00 | 116.00 | 113.90 | 115.71 | 115.71 | 0.38% | 30,906 |
| Sep 25, 2025 | 117.90 | 117.90 | 114.50 | 115.27 | 115.27 | -1.13% | 87,563 |
| Sep 24, 2025 | 115.51 | 117.74 | 115.50 | 116.59 | 116.59 | 0.93% | 28,970 |
| Sep 23, 2025 | 118.47 | 118.47 | 115.00 | 115.51 | 115.51 | -2.41% | 24,527 |
| Sep 22, 2025 | 119.25 | 119.25 | 114.01 | 118.36 | 118.36 | -0.63% | 67,410 |
| Sep 19, 2025 | 118.15 | 119.19 | 118.15 | 119.11 | 119.11 | 0.81% | 46,510 |
| Sep 18, 2025 | 117.90 | 118.25 | 116.76 | 118.15 | 118.15 | 0.21% | 26,115 |
| Sep 17, 2025 | 116.20 | 117.98 | 116.00 | 117.90 | 117.90 | 0.51% | 39,908 |
| Sep 16, 2025 | 116.99 | 117.75 | 116.41 | 117.30 | 117.30 | 0.49% | 34,022 |
| Sep 15, 2025 | 116.50 | 116.90 | 116.00 | 116.73 | 116.73 | 0.67% | 21,348 |
| Sep 12, 2025 | 115.20 | 116.50 | 115.00 | 115.95 | 115.95 | 0.76% | 83,953 |
| Sep 11, 2025 | 114.00 | 115.20 | 113.51 | 115.08 | 115.08 | 0.16% | 43,522 |
| Sep 10, 2025 | 114.99 | 114.99 | 113.75 | 114.90 | 114.90 | -0.01% | 21,472 |
| Sep 9, 2025 | 114.90 | 114.99 | 114.60 | 114.91 | 114.91 | -0.03% | 14,982 |
| Sep 8, 2025 | 114.95 | 114.99 | 114.00 | 114.94 | 114.94 | 0.03% | 27,092 |
| Sep 5, 2025 | 112.35 | 114.99 | 112.35 | 114.90 | 114.90 | 1.00% | 66,138 |
| Sep 4, 2025 | 112.60 | 114.00 | 112.10 | 113.76 | 113.76 | 1.80% | 50,426 |
| Sep 3, 2025 | 112.54 | 113.80 | 111.40 | 111.75 | 111.75 | -0.21% | 39,643 |
| Sep 2, 2025 | 112.93 | 113.35 | 111.70 | 111.99 | 111.99 | -0.83% | 30,030 |
| Sep 1, 2025 | 113.49 | 113.98 | 112.85 | 112.93 | 112.93 | 0.01% | 25,813 |
| Aug 29, 2025 | 112.25 | 113.15 | 111.50 | 112.92 | 112.92 | 1.17% | 6,918 |
| Aug 28, 2025 | 111.10 | 112.60 | 111.01 | 111.61 | 111.61 | -0.15% | 24,995 |
| Aug 26, 2025 | 113.00 | 114.90 | 111.40 | 111.78 | 111.78 | -1.33% | 40,343 |
| Aug 25, 2025 | 115.96 | 115.96 | 112.61 | 113.29 | 113.29 | -1.29% | 16,245 |
| Aug 22, 2025 | 111.95 | 116.00 | 111.80 | 114.77 | 114.77 | 2.24% | 153,150 |
| Aug 21, 2025 | 111.84 | 113.28 | 111.00 | 112.26 | 112.26 | 0.38% | 42,050 |
| Aug 20, 2025 | 112.23 | 112.44 | 111.80 | 111.84 | 111.84 | -0.35% | 42,533 |
| Aug 19, 2025 | 112.58 | 113.50 | 112.00 | 112.23 | 112.23 | -0.31% | 20,373 |
| Aug 18, 2025 | 112.38 | 113.80 | 112.29 | 112.58 | 112.58 | 0.28% | 28,797 |
| Aug 14, 2025 | 110.56 | 113.00 | 110.56 | 112.27 | 112.27 | 0.44% | 77,734 |
| Aug 13, 2025 | 111.41 | 113.99 | 111.00 | 111.78 | 111.78 | 0.33% | 102,879 |
| Aug 12, 2025 | 113.69 | 113.69 | 111.24 | 111.41 | 111.41 | 0.07% | 54,441 |
| Aug 11, 2025 | 110.52 | 111.99 | 110.05 | 111.33 | 111.33 | 0.73% | 31,282 |
| Aug 8, 2025 | 112.50 | 112.50 | 110.00 | 110.52 | 110.52 | -0.39% | 41,194 |
| Aug 7, 2025 | 112.19 | 112.99 | 110.90 | 110.95 | 110.95 | -1.11% | 102,159 |
| Aug 6, 2025 | 112.64 | 113.29 | 111.51 | 112.19 | 112.19 | -0.40% | 77,071 |
| Aug 5, 2025 | 114.00 | 114.00 | 112.40 | 112.64 | 112.64 | -0.71% | 36,775 |
| Aug 4, 2025 | 113.10 | 114.34 | 112.10 | 113.44 | 113.44 | -0.64% | 26,331 |
| Aug 1, 2025 | 115.02 | 115.90 | 114.01 | 114.17 | 110.92 | -0.74% | 41,714 |
| Jul 31, 2025 | 114.10 | 116.28 | 114.00 | 115.02 | 111.75 | 0.63% | 85,541 |
| Jul 30, 2025 | 117.83 | 117.89 | 113.00 | 114.30 | 111.05 | -2.25% | 38,968 |
| Jul 29, 2025 | 114.97 | 118.85 | 114.00 | 116.93 | 113.60 | 2.51% | 184,017 |
| Jul 28, 2025 | 114.00 | 115.37 | 113.55 | 114.07 | 110.82 | -0.29% | 103,960 |
| Jul 25, 2025 | 113.90 | 115.78 | 112.70 | 114.40 | 111.14 | -0.17% | 26,169 |
| Jul 24, 2025 | 113.20 | 116.77 | 110.95 | 114.59 | 111.33 | 1.22% | 60,399 |
| Jul 23, 2025 | 113.00 | 113.50 | 113.00 | 113.21 | 109.99 | -0.09% | 22,778 |
| Jul 22, 2025 | 113.80 | 113.80 | 112.30 | 113.31 | 110.08 | 0.21% | 18,789 |
| Jul 21, 2025 | 112.01 | 113.50 | 112.01 | 113.07 | 109.85 | -0.37% | 51,225 |
| Jul 18, 2025 | 113.20 | 113.50 | 111.50 | 113.49 | 110.26 | 0.26% | 46,437 |
| Jul 17, 2025 | 113.80 | 113.80 | 111.50 | 113.20 | 109.98 | 0.74% | 25,474 |