IndoStar Capital Finance Limited (INDOSTAR.NS) NSE
194.41
-9.43(-4.63%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
194.41
-9.43(-4.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 204 | 194.41 | 194.41 | 210.01 | 191 | 228,984 |
| March 12, 2026 | 210.74 | 203.84 | 203.84 | 210.74 | 202.1 | 243,671 |
| March 11, 2026 | 210 | 211.81 | 211.81 | 215.04 | 210 | 76,478 |
| March 10, 2026 | 211.6 | 211.28 | 211.28 | 215 | 208 | 114,738 |
| 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 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 | 0 | 240.5 | 228.25 | 167,264 |
| February 19, 2026 | 234 | 237.41 | 0 | 244.8 | 232.01 | 394,817 |
| February 18, 2026 | 241.27 | 236.65 | 0 | 242.27 | 233.62 | 123,492 |
| February 17, 2026 | 229.7 | 241.27 | 0 | 243 | 226.78 | 274,206 |
| February 16, 2026 | 232.5 | 230.32 | 0 | 232.5 | 220.03 | 324,062 |
| February 13, 2026 | 240.26 | 231.49 | 0 | 241.41 | 228 | 81,679 |
| February 12, 2026 | 237.15 | 242.66 | 0 | 245.5 | 230.25 | 227,389 |
| February 11, 2026 | 227 | 237.63 | 0 | 241.56 | 226.08 | 263,588 |
| February 10, 2026 | 229.5 | 227.16 | 0 | 234.09 | 220 | 164,390 |
| February 09, 2026 | 217 | 230.08 | 0 | 234.99 | 209.23 | 305,880 |
| February 06, 2026 | 216.2 | 216.44 | 0 | 218.75 | 213.23 | 61,537 |
| February 05, 2026 | 225.45 | 216.28 | 0 | 225.45 | 215 | 51,447 |
| February 04, 2026 | 211 | 225.66 | 0 | 226.8 | 208.65 | 186,412 |
| February 03, 2026 | 200 | 210.59 | 0 | 216.6 | 199.99 | 143,389 |
| February 02, 2026 | 198.01 | 191.58 | 0 | 198.29 | 185.1 | 144,348 |
| February 01, 2026 | 209.15 | 196.13 | 0 | 209.15 | 188.05 | 84,539 |
| January 30, 2026 | 212.25 | 207.08 | 0 | 212.25 | 205.01 | 47,941 |
| January 29, 2026 | 215.73 | 211.22 | 0 | 217.39 | 208 | 71,738 |
| January 28, 2026 | 221 | 215.73 | 0 | 222.99 | 212.5 | 91,966 |
| January 27, 2026 | 219.77 | 221.32 | 0 | 224.99 | 219 | 36,537 |
| January 23, 2026 | 224.6 | 222.87 | 0 | 225 | 218.52 | 126,998 |
| January 22, 2026 | 216 | 223.26 | 0 | 231.7 | 215.9 | 359,064 |
| January 21, 2026 | 205.55 | 217.05 | 0 | 222.48 | 205.55 | 661,094 |
| January 20, 2026 | 226 | 217.92 | 0 | 226.55 | 208.25 | 379,747 |
| January 19, 2026 | 226.47 | 225.77 | 0 | 227.1 | 224.6 | 68,964 |
| January 16, 2026 | 225.45 | 226.47 | 0 | 230 | 224.44 | 47,574 |
| January 14, 2026 | 226.7 | 224.87 | 0 | 227.63 | 222.62 | 79,425 |
| January 13, 2026 | 228.76 | 226.46 | 0 | 230.8 | 225 | 40,039 |
| January 12, 2026 | 232.21 | 227.05 | 0 | 238.78 | 223.62 | 90,088 |
| January 09, 2026 | 237.6 | 231.05 | 0 | 243.08 | 230.15 | 61,868 |
| January 08, 2026 | 245.36 | 239.94 | 0 | 245.97 | 234.9 | 48,365 |
| January 07, 2026 | 245.86 | 245.62 | 0 | 247.45 | 243.61 | 41,149 |
| January 06, 2026 | 241.06 | 246.83 | 0 | 249.7 | 240.03 | 236,906 |
| January 05, 2026 | 247.25 | 239.86 | 0 | 247.25 | 238.56 | 52,868 |
| January 02, 2026 | 242.15 | 247.25 | 0 | 250 | 242.15 | 151,994 |
| January 01, 2026 | 229.89 | 241.41 | 0 | 253.77 | 229.89 | 771,663 |
| December 31, 2025 | 223 | 229.39 | 0 | 230.88 | 223 | 60,125 |
| December 30, 2025 | 231.36 | 222.26 | 0 | 232.88 | 220.53 | 116,714 |
| December 29, 2025 | 238 | 230.75 | 0 | 240 | 228.8 | 99,118 |
| December 26, 2025 | 242 | 237.99 | 0 | 243.89 | 236.7 | 128,233 |
| December 24, 2025 | 240.65 | 244.12 | 0 | 245.55 | 240.65 | 44,953 |
| December 23, 2025 | 243.45 | 240.65 | 0 | 243.97 | 238.61 | 47,480 |
| December 22, 2025 | 249.15 | 242.57 | 0 | 249.15 | 241 | 60,803 |
| December 19, 2025 | 242.05 | 247.91 | 0 | 259.99 | 239.9 | 90,244 |
| December 18, 2025 | 247.15 | 243.51 | 0 | 247.15 | 241 | 34,061 |
| December 17, 2025 | 243.5 | 244.8 | 0 | 255.98 | 242.19 | 72,340 |
| December 16, 2025 | 241.65 | 244.54 | 0 | 245.7 | 240.6 | 23,011 |