Indus Towers Limited (NSE:INDUSTOWER)
India · Delayed Price · Currency is INR 412.00
+3.25 (0.80%)
Dec 19, 2025, 3:29 PM IST
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 408.40 | 412.20 | 405.30 | 408.75 | 408.75 | 0.38% | 4,672,944 |
| Dec 17, 2025 | 408.15 | 409.20 | 403.55 | 407.20 | 407.20 | -0.23% | 4,479,594 |
| Dec 16, 2025 | 407.40 | 411.25 | 405.65 | 408.15 | 408.15 | -0.32% | 4,424,641 |
| Dec 15, 2025 | 418.00 | 421.95 | 406.80 | 409.45 | 409.45 | -1.38% | 9,794,272 |
| Dec 12, 2025 | 411.00 | 416.25 | 409.05 | 415.20 | 415.20 | 1.18% | 4,899,002 |
| Dec 11, 2025 | 403.40 | 411.45 | 401.20 | 410.35 | 410.35 | 1.51% | 4,260,259 |
| Dec 10, 2025 | 403.30 | 407.50 | 401.55 | 404.25 | 404.25 | 0.30% | 4,960,080 |
| Dec 9, 2025 | 400.90 | 404.95 | 396.50 | 403.05 | 403.05 | 0.01% | 5,453,366 |
| Dec 8, 2025 | 414.00 | 418.00 | 398.75 | 403.00 | 403.00 | -3.06% | 6,435,755 |
| Dec 5, 2025 | 400.90 | 416.85 | 399.10 | 415.70 | 415.70 | 3.41% | 9,654,037 |
| Dec 4, 2025 | 405.50 | 408.25 | 398.55 | 402.00 | 402.00 | -0.65% | 3,535,840 |
| Dec 3, 2025 | 402.45 | 413.30 | 401.45 | 404.65 | 404.65 | 0.67% | 11,451,550 |
| Dec 2, 2025 | 404.00 | 406.70 | 398.00 | 401.95 | 401.95 | 1.35% | 5,325,984 |
| Dec 1, 2025 | 404.60 | 405.40 | 395.25 | 396.60 | 396.60 | -1.11% | 2,528,988 |
| Nov 28, 2025 | 404.05 | 404.80 | 400.50 | 401.05 | 401.05 | -0.79% | 2,277,681 |
| Nov 27, 2025 | 405.00 | 409.05 | 401.25 | 404.25 | 404.25 | -0.33% | 3,495,842 |
| Nov 26, 2025 | 406.00 | 409.80 | 403.65 | 405.60 | 405.60 | 0.50% | 3,963,301 |
| Nov 25, 2025 | 399.45 | 405.65 | 397.55 | 403.60 | 403.60 | 0.87% | 2,738,092 |
| Nov 24, 2025 | 397.05 | 404.65 | 396.30 | 400.10 | 400.10 | 0.78% | 6,005,510 |
| Nov 21, 2025 | 399.70 | 402.15 | 395.50 | 397.00 | 397.00 | -0.87% | 3,496,761 |
| Nov 20, 2025 | 406.00 | 406.30 | 399.20 | 400.50 | 400.50 | -0.68% | 3,782,742 |
| Nov 19, 2025 | 402.00 | 405.90 | 399.90 | 403.25 | 403.25 | 0.26% | 4,630,031 |
| Nov 18, 2025 | 411.00 | 411.70 | 400.85 | 402.20 | 402.20 | -1.94% | 7,797,153 |
| Nov 17, 2025 | 413.70 | 413.70 | 408.25 | 410.15 | 410.15 | -0.53% | 2,866,155 |
| Nov 14, 2025 | 405.90 | 414.00 | 405.15 | 412.35 | 412.35 | 1.10% | 4,523,897 |
| Nov 13, 2025 | 406.00 | 414.00 | 405.55 | 407.85 | 407.85 | 0.22% | 5,069,406 |
| Nov 12, 2025 | 401.35 | 410.70 | 400.10 | 406.95 | 406.95 | 1.59% | 8,054,895 |
| Nov 11, 2025 | 402.00 | 404.90 | 395.95 | 400.60 | 400.60 | 0.46% | 4,964,281 |
| Nov 10, 2025 | 400.45 | 402.40 | 397.65 | 398.75 | 398.75 | -0.51% | 2,465,473 |
| Nov 7, 2025 | 396.50 | 404.80 | 391.00 | 400.80 | 400.80 | 0.63% | 6,409,878 |
| Nov 6, 2025 | 391.90 | 404.85 | 386.60 | 398.30 | 398.30 | 1.46% | 14,237,140 |
| Nov 4, 2025 | 392.00 | 397.25 | 389.05 | 392.55 | 392.55 | 2.56% | 24,189,750 |
| Nov 3, 2025 | 366.00 | 384.55 | 365.20 | 382.75 | 382.75 | 5.27% | 15,961,470 |
| Oct 31, 2025 | 367.75 | 371.35 | 362.80 | 363.60 | 363.60 | -1.26% | 6,866,183 |
| Oct 30, 2025 | 378.00 | 378.00 | 364.30 | 368.25 | 368.25 | -3.36% | 15,575,930 |
| Oct 29, 2025 | 385.95 | 389.20 | 379.35 | 381.05 | 381.05 | -1.26% | 8,329,384 |
| Oct 28, 2025 | 377.00 | 386.50 | 375.50 | 385.90 | 385.90 | 3.93% | 20,602,380 |
| Oct 27, 2025 | 363.70 | 381.40 | 359.65 | 371.30 | 371.30 | 2.70% | 26,826,730 |
| Oct 24, 2025 | 358.80 | 362.50 | 355.90 | 361.55 | 361.55 | 0.78% | 6,707,932 |
| Oct 23, 2025 | 359.00 | 363.45 | 357.55 | 358.75 | 358.75 | -0.43% | 5,608,282 |
| Oct 21, 2025 | 356.45 | 361.20 | 353.60 | 360.30 | 360.30 | 1.66% | 1,140,917 |
| Oct 20, 2025 | 345.00 | 356.10 | 344.00 | 354.40 | 354.40 | 3.32% | 4,782,239 |
| Oct 17, 2025 | 345.00 | 347.85 | 341.20 | 343.00 | 343.00 | -0.28% | 5,754,532 |
| Oct 16, 2025 | 346.55 | 346.55 | 343.35 | 343.95 | 343.95 | -0.25% | 3,586,844 |
| Oct 15, 2025 | 339.90 | 346.05 | 339.40 | 344.80 | 344.80 | 1.85% | 3,966,733 |
| Oct 14, 2025 | 350.45 | 351.45 | 337.80 | 338.55 | 338.55 | -3.24% | 9,282,025 |
| Oct 13, 2025 | 354.00 | 355.95 | 348.10 | 349.90 | 349.90 | -1.07% | 5,017,414 |
| Oct 10, 2025 | 354.85 | 358.90 | 353.00 | 353.70 | 353.70 | -0.32% | 4,420,019 |
| Oct 9, 2025 | 355.00 | 356.75 | 352.00 | 354.85 | 354.85 | 0.03% | 4,320,615 |
| Oct 8, 2025 | 358.00 | 360.50 | 353.80 | 354.75 | 354.75 | -0.88% | 2,273,254 |