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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	257.9	262.05	262.05	266	253.55	184,142
September 04, 2025	262.8	257.4	257.4	272.2	255.85	153,411
September 03, 2025	259	261.95	261.95	269	256.15	215,526
September 02, 2025	260	259.85	259.85	265.25	258.05	112,734
September 01, 2025	257.95	260.4	260.4	262.9	255.85	88,463
August 29, 2025	266.15	257.95	257.95	266.65	256.05	95,587
August 28, 2025	263	266.15	266.15	269.75	258.5	252,149
August 26, 2025	268.35	263.65	263.65	268.45	259.85	132,411
August 25, 2025	271.2	265.7	265.7	273.4	263.05	103,731
August 22, 2025	278.95	270.7	270.7	278.95	270	142,381
August 21, 2025	274.5	276.5	276.5	288.05	271.05	224,328
August 20, 2025	274.9	272.45	272.45	275.6	267.5	206,808
August 19, 2025	273.8	272.9	272.9	275	271.65	88,931
August 18, 2025	279	271.25	271.25	279	267.05	131,304
August 14, 2025	280	265.8	265.8	285	265	346,754
August 13, 2025	277	273.15	273.15	278.45	272.5	78,362
August 12, 2025	289	274.9	274.9	289	274	120,408
August 11, 2025	275.4	276.35	276.35	277.65	274	111,579
August 08, 2025	284.95	274.55	274.55	286.55	271.35	131,493
August 07, 2025	277.55	284.95	284.95	287.2	274.25	139,736
August 06, 2025	288	279.5	279.5	290.6	276.5	78,816
August 05, 2025	297	287.15	287.15	299.45	286.25	75,247
August 04, 2025	286.05	298	298	301.95	284.6	191,485
August 01, 2025	290	281.25	281.25	292.2	280.1	495,534
July 31, 2025	284.9	288.15	288.15	294.7	282.4	116,096
July 30, 2025	295	290.35	290.35	295.6	287.65	70,670
July 29, 2025	291.9	295	295	300.85	286	115,893
July 28, 2025	292.7	289	289	300.3	282.75	200,166
July 25, 2025	302	292.7	292.7	303.35	291.9	135,228
July 24, 2025	305.05	301.95	301.95	307.85	300.2	107,834
July 23, 2025	310	304.55	304.55	310	304	108,929
July 22, 2025	314.05	309.65	309.65	315	305.2	185,999
July 21, 2025	315.4	314.9	314.9	317.4	309.1	134,384
July 18, 2025	330	313.8	313.8	332.75	312.2	948,692
July 17, 2025	316	313.95	313.95	319.9	311.25	130,488
July 16, 2025	317.9	315.45	315.45	319	308.8	226,488
July 15, 2025	315.6	316.05	316.05	317.7	307.1	354,072
July 14, 2025	326.4	308.2	308.2	326.5	300.95	797,714
July 11, 2025	338	326.5	326.5	338	324.55	106,709
July 10, 2025	335	335.95	335.95	342.95	331.3	133,587
July 09, 2025	339	334.95	334.95	341.4	333.1	102,173
July 08, 2025	344.95	337.9	337.9	346.5	331.25	187,428
July 07, 2025	345.8	343.95	343.95	347	339.5	99,944
July 04, 2025	349.65	342.05	342.05	354.4	340	131,780
July 03, 2025	359.5	349.15	349.15	359.5	348	115,742
July 02, 2025	362.8	353.55	353.55	364.05	350.75	298,432
July 01, 2025	365	362.8	362.8	366.3	350.65	266,119
June 30, 2025	345.55	358.3	358.3	362	345.55	418,457
June 27, 2025	354	345.55	345.55	354	340.3	148,405
June 26, 2025	348.7	352.25	352.25	354	345.65	549,245
June 25, 2025	344.7	347.55	347.55	351.95	341.25	419,611
June 24, 2025	339.9	339.3	339.3	342.7	333.55	213,656
June 23, 2025	325	333.9	333.9	344	324.65	346,227
June 20, 2025	318.8	331.7	331.7	336	318.65	241,698
June 19, 2025	329	322.4	322.4	329	315	394,476
June 18, 2025	320	316.35	316.35	328.2	313	485,945
June 17, 2025	334.55	320.4	320.4	334.55	318.3	301,729
June 16, 2025	338	331.25	331.25	338.55	325.85	130,610
June 13, 2025	329.95	332.4	332.4	338	325	243,694
June 12, 2025	343	334.5	334.5	348.85	332	168,915

IndoStar Capital Finance Limited (INDOSTAR.NS) NSE