Indus Towers Limited (NSE:INDUSTOWER)
India · Delayed Price · Currency is INR 345.10
-17.90 (-4.93%)
Aug 1, 2025, 3:29 PM IST
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 363.05 | 364.20 | 343.85 | 345.10 | 345.10 | -4.93% | 6,250,377 |
| Jul 31, 2025 | 377.50 | 380.00 | 361.00 | 363.00 | 363.00 | -5.42% | 12,526,255 |
| Jul 30, 2025 | 390.55 | 392.25 | 382.15 | 383.80 | 383.80 | -1.73% | 2,430,128 |
| Jul 29, 2025 | 383.00 | 392.30 | 381.95 | 390.55 | 390.55 | 1.55% | 3,790,547 |
| Jul 28, 2025 | 393.55 | 397.70 | 382.65 | 384.60 | 384.60 | -2.27% | 3,389,242 |
| Jul 25, 2025 | 398.50 | 399.40 | 391.20 | 393.55 | 393.55 | -1.99% | 4,784,269 |
| Jul 24, 2025 | 404.90 | 407.55 | 397.80 | 401.55 | 401.55 | -0.91% | 3,573,541 |
| Jul 23, 2025 | 396.30 | 406.65 | 394.60 | 405.25 | 405.25 | 2.26% | 4,580,827 |
| Jul 22, 2025 | 404.15 | 404.15 | 394.50 | 396.30 | 396.30 | -1.94% | 4,850,966 |
| Jul 21, 2025 | 398.60 | 406.10 | 396.25 | 404.15 | 404.15 | 0.19% | 4,307,190 |
| Jul 18, 2025 | 406.25 | 407.30 | 400.25 | 403.40 | 403.40 | -0.70% | 2,999,829 |
| Jul 17, 2025 | 406.95 | 407.85 | 402.85 | 406.25 | 406.25 | 0.31% | 3,892,900 |
| Jul 16, 2025 | 408.00 | 408.95 | 403.70 | 405.00 | 405.00 | -0.74% | 2,886,867 |
| Jul 15, 2025 | 405.05 | 409.80 | 404.15 | 408.00 | 408.00 | 0.97% | 3,263,712 |
| Jul 14, 2025 | 406.00 | 409.30 | 400.00 | 404.10 | 404.10 | -0.07% | 3,807,277 |
| Jul 11, 2025 | 402.00 | 405.80 | 394.60 | 404.40 | 404.40 | 0.55% | 4,904,859 |
| Jul 10, 2025 | 406.15 | 411.35 | 399.80 | 402.20 | 402.20 | -0.73% | 4,146,664 |
| Jul 9, 2025 | 406.30 | 410.00 | 404.00 | 405.15 | 405.15 | -0.27% | 4,972,819 |
| Jul 8, 2025 | 406.60 | 409.95 | 403.30 | 406.25 | 406.25 | -0.53% | 4,897,626 |
| Jul 7, 2025 | 422.70 | 422.70 | 407.55 | 408.40 | 408.40 | -3.89% | 7,571,465 |
| Jul 4, 2025 | 426.00 | 429.80 | 421.75 | 424.95 | 424.95 | -0.19% | 3,900,169 |
| Jul 3, 2025 | 425.40 | 430.00 | 422.65 | 425.75 | 425.75 | 0.59% | 6,185,945 |
| Jul 2, 2025 | 419.60 | 425.00 | 419.45 | 423.25 | 423.25 | 0.69% | 5,734,710 |
| Jul 1, 2025 | 424.85 | 426.40 | 417.35 | 420.35 | 420.35 | -0.18% | 9,631,934 |
| Jun 30, 2025 | 415.50 | 423.00 | 411.65 | 421.10 | 421.10 | 2.16% | 8,228,456 |
| Jun 27, 2025 | 417.45 | 421.90 | 411.00 | 412.20 | 412.20 | -0.76% | 7,687,289 |
| Jun 26, 2025 | 413.00 | 418.60 | 411.50 | 415.35 | 415.35 | -0.04% | 8,679,054 |
| Jun 25, 2025 | 415.90 | 419.20 | 412.00 | 415.50 | 415.50 | 0.11% | 4,221,078 |
| Jun 24, 2025 | 408.50 | 416.90 | 405.00 | 415.05 | 415.05 | 3.27% | 9,559,930 |
| Jun 23, 2025 | 403.90 | 407.35 | 400.45 | 401.90 | 401.90 | -0.59% | 3,059,353 |
| Jun 20, 2025 | 389.65 | 405.75 | 389.50 | 404.30 | 404.30 | 3.76% | 15,341,490 |
| Jun 19, 2025 | 391.90 | 393.75 | 387.90 | 389.65 | 389.65 | -0.57% | 2,323,401 |
| Jun 18, 2025 | 390.00 | 394.45 | 388.50 | 391.90 | 391.90 | -0.05% | 2,753,696 |
| Jun 17, 2025 | 390.00 | 394.60 | 390.00 | 392.10 | 392.10 | 0.27% | 5,942,280 |
| Jun 16, 2025 | 380.35 | 392.20 | 377.40 | 391.05 | 391.05 | 2.81% | 6,542,254 |
| Jun 13, 2025 | 374.25 | 381.45 | 374.25 | 380.35 | 380.35 | -0.63% | 2,644,160 |
| Jun 12, 2025 | 388.50 | 391.60 | 380.60 | 382.75 | 382.75 | -1.33% | 2,868,975 |
| Jun 11, 2025 | 395.00 | 396.30 | 386.00 | 387.90 | 387.90 | -1.39% | 4,889,189 |
| Jun 10, 2025 | 397.65 | 397.65 | 391.75 | 393.35 | 393.35 | -0.59% | 2,823,556 |
| Jun 9, 2025 | 391.00 | 401.40 | 388.50 | 395.70 | 395.70 | 1.18% | 8,531,345 |
| Jun 6, 2025 | 383.00 | 393.75 | 383.00 | 391.10 | 391.10 | 1.74% | 5,045,503 |
| Jun 5, 2025 | 385.00 | 387.70 | 382.10 | 384.40 | 384.40 | 0.27% | 4,937,853 |
| Jun 4, 2025 | 381.70 | 385.90 | 379.05 | 383.35 | 383.35 | 0.66% | 6,075,425 |
| Jun 3, 2025 | 384.35 | 386.20 | 378.30 | 380.85 | 380.85 | -0.43% | 5,884,017 |
| Jun 2, 2025 | 382.25 | 387.20 | 380.00 | 382.50 | 382.50 | -0.43% | 5,400,006 |
| May 30, 2025 | 391.25 | 394.50 | 381.35 | 384.15 | 384.15 | -1.81% | 23,501,700 |
| May 29, 2025 | 392.50 | 394.75 | 387.80 | 391.25 | 391.25 | -0.01% | 4,344,927 |
| May 28, 2025 | 385.70 | 398.95 | 383.80 | 391.30 | 391.30 | 1.94% | 14,515,992 |
| May 27, 2025 | 380.50 | 386.00 | 377.25 | 383.85 | 383.85 | 0.88% | 7,402,268 |
| May 26, 2025 | 383.60 | 385.00 | 375.60 | 380.50 | 380.50 | -0.81% | 8,119,620 |