IndoStar Capital Finance Limited - INDOSTAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	210	208.49	208.49	213	200.6	251,241
March 06, 2026	214	212.34	212.34	217	211.5	45,537
March 05, 2026	218.98	213.95	213.95	218.98	209.83	127,736
March 04, 2026	208.3	216.12	216.12	217.9	207.64	95,624
March 02, 2026	219	216.36	216.36	220	208	121,677
February 27, 2026	225	224.23	224.23	228	220	50,265
February 26, 2026	222.36	226.89	226.89	229.19	221.85	56,692
February 25, 2026	223.7	222.55	222.55	226.88	220.5	49,606
February 24, 2026	230.7	224.06	224.06	230.86	220	86,606
February 23, 2026	233	230.49	230.49	233.41	229.33	90,282
February 20, 2026	236.01	233.64	233.64	240.5	228.25	167,264
February 19, 2026	234	237.41	237.41	244.8	232.01	394,817
February 18, 2026	241.27	236.65	236.65	242.27	233.62	123,492
February 17, 2026	229.7	241.27	241.27	243	226.78	274,206
February 16, 2026	232.5	230.32	230.32	232.5	220.03	324,062
February 13, 2026	240.26	231.49	231.49	241.41	228	81,679
February 12, 2026	237.15	242.66	242.66	245.5	230.25	227,389
February 11, 2026	227	237.63	237.63	241.56	226.08	263,588
February 10, 2026	229.5	227.16	227.16	234.09	220	164,390
February 09, 2026	217	230.08	230.08	234.99	209.23	305,880
February 06, 2026	216.2	216.44	216.44	218.75	213.23	61,537
February 05, 2026	225.45	216.28	216.28	225.45	215	51,447
February 04, 2026	211	225.66	225.66	226.8	208.65	186,412
February 03, 2026	200	210.59	210.59	216.6	199.99	143,389
February 02, 2026	198.01	191.58	191.58	198.29	185.1	144,348
February 01, 2026	209.15	196.13	196.13	209.15	188.05	84,539
January 30, 2026	212.25	207.08	207.08	212.25	205.01	47,941
January 29, 2026	215.73	211.22	211.22	217.39	208	71,738
January 28, 2026	221	215.73	215.73	222.99	212.5	91,966
January 27, 2026	219.77	221.32	221.32	224.99	219	36,537
January 23, 2026	224.6	222.87	222.87	225	218.52	126,998
January 22, 2026	216	223.26	223.26	231.7	215.9	359,064
January 21, 2026	205.55	217.05	217.05	222.48	205.55	661,094
January 20, 2026	226	217.92	217.92	226.55	208.25	379,747
January 19, 2026	226.47	225.77	225.77	227.1	224.6	68,964
January 16, 2026	225.45	226.47	226.47	230	224.44	47,574
January 14, 2026	226.7	224.87	224.87	227.63	222.62	79,425
January 13, 2026	228.76	226.46	226.46	230.8	225	38,439
January 12, 2026	232.21	227.05	227.05	238.78	223.62	90,088
January 09, 2026	237.6	231.05	231.05	243.08	230.15	61,868
January 08, 2026	245.36	239.94	239.94	245.97	234.9	48,365
January 07, 2026	245.86	245.62	245.62	247.45	243.61	41,149
January 06, 2026	241.06	246.83	246.83	249.7	240.03	236,906
January 05, 2026	247.25	239.86	239.86	247.25	238.56	52,868
January 02, 2026	242.15	247.25	247.25	250	242.15	151,994
January 01, 2026	229.89	241.41	241.41	253.77	229.89	771,663
December 31, 2025	223	229.39	229.39	230.88	223	60,125
December 30, 2025	231.36	222.26	222.26	232.88	220.53	116,714
December 29, 2025	238	230.75	230.75	240	228.8	99,118
December 26, 2025	242	237.99	237.99	243.89	236.7	128,233
December 24, 2025	240.65	244.12	244.12	245.55	240.65	44,953
December 23, 2025	243.45	240.65	240.65	243.97	238.61	47,480
December 22, 2025	249.15	242.57	242.57	249.15	241	60,803
December 19, 2025	242.05	247.91	247.91	259.99	239.9	90,244
December 18, 2025	247.15	243.51	243.51	247.15	241	34,061
December 17, 2025	243.5	244.8	244.8	255.98	242.19	72,340
December 16, 2025	241.65	244.54	244.54	245.7	240.6	23,011
December 15, 2025	241	241.65	241.65	243.47	240.24	36,794
December 12, 2025	242.6	242.49	242.49	246.04	241	28,026
December 11, 2025	243.01	241.74	241.74	246.88	238.81	86,729

IndoStar Capital Finance Limited (INDOSTAR.NS) NSE