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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 10, 2025	252	245.18	245.18	256.19	242.35	68,366
December 09, 2025	251.18	250.55	250.55	253.01	242.61	68,157
December 08, 2025	254.9	251.55	251.55	260	248.7	46,530
December 05, 2025	250	254.74	254.74	257	246.65	68,665
December 04, 2025	256	251.08	251.08	262	250	91,706
December 03, 2025	250	263.09	263.09	266.75	247.84	407,616
December 02, 2025	242	250.54	250.54	252.75	238.55	172,477
December 01, 2025	231.95	242.11	242.11	245.75	230.8	366,284
November 28, 2025	226.05	231.95	231.95	234.89	222.82	89,223
November 27, 2025	231	225.99	225.99	231	225	31,755
November 26, 2025	216.9	230.25	230.25	232.73	216.55	172,273
November 25, 2025	223.05	217.86	217.86	223.3	215.05	143,175
November 24, 2025	226.8	219.75	219.75	227.79	216.9	79,367
November 21, 2025	234.98	227.29	227.29	235.01	226	112,998
November 19, 2025	237	240.93	240.93	242.9	237	46,442
November 18, 2025	242.15	238.13	238.13	243.79	237	68,861
November 17, 2025	240.44	244.58	244.58	247	236.5	131,567
November 14, 2025	237.8	240.44	240.44	243.85	235	129,450
November 13, 2025	248.48	240.74	240.74	249.01	238.57	110,732
November 12, 2025	248.99	248.48	248.48	254.8	246.22	110,776
November 11, 2025	255	247.81	247.81	255.01	245	166,086
November 10, 2025	262.31	254.61	254.61	265.5	252.26	151,261
November 07, 2025	252.35	261.01	261.01	263.57	247.31	113,929
November 06, 2025	270	254.01	254.01	271.09	251.35	214,360
November 04, 2025	257.9	268.94	268.94	279.75	257.9	1.39M
November 03, 2025	244.8	256.55	256.55	262.11	244.8	389,108
October 31, 2025	240.05	243.2	243.2	254.4	240.05	334,429
October 30, 2025	244	246.07	246.07	253.7	243.39	144,900
October 29, 2025	244.9	244.91	244.91	245.92	241.36	36,751
October 28, 2025	241.56	242.63	242.63	244.86	238.8	66,774
October 27, 2025	234	243.29	243.29	243.9	234	78,052
October 24, 2025	238.25	233.82	233.82	238.7	233	80,390
October 23, 2025	240.55	237.84	237.84	241	237.33	43,530
October 21, 2025	240	240.55	240.55	244	237.24	24,826
October 20, 2025	235	238.06	238.06	239.99	232.41	70,601
October 17, 2025	241.2	234.18	234.18	249	232.1	86,513
October 16, 2025	235.65	240.74	240.74	245	235.16	88,487
October 15, 2025	238.05	235.65	235.65	239.4	233.63	55,726
October 14, 2025	238.04	236.49	236.49	244.79	234.81	62,174
October 13, 2025	240	238.04	238.04	242.46	234.13	74,259
October 10, 2025	243	242.6	242.6	244.8	241.06	47,878
October 09, 2025	240.5	240.42	240.42	242.8	238.2	64,014
October 08, 2025	244.21	242.04	242.04	248.75	240.35	76,582
October 07, 2025	252.6	244.41	244.41	252.6	244	91,203
October 06, 2025	260.05	251.34	251.34	262.58	250.2	124,630
October 03, 2025	254.42	256.25	256.25	264.96	248	264,167
October 01, 2025	247.15	253.29	253.29	255.9	246.12	71,015
September 30, 2025	251	246.15	246.15	269.7	244.5	90,086
September 29, 2025	251.45	250.65	250.65	254.3	247.2	73,662
September 26, 2025	259.5	252.4	252.4	259.5	250.1	77,113
September 25, 2025	259.2	258.45	258.45	264.55	257.1	65,038
September 24, 2025	265	259.2	259.2	269	258.5	98,169
September 23, 2025	260	266.45	266.45	272	258.55	266,722
September 22, 2025	261	257.45	257.45	264.75	255.65	117,594
September 19, 2025	270.1	263.15	263.15	274.9	261	83,098
September 18, 2025	263.2	268.45	268.45	270	262.5	104,854
September 17, 2025	267	262.25	262.25	268.5	260.15	85,601
September 16, 2025	261.25	263.85	263.85	269.25	260.3	257,027

IndoStar Capital Finance Limited (INDOSTAR.NS) NSE