IndusInd Bank Limited - INDUSINDBK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	730	735.55	735.55	737.7	722.55	3.97M
September 29, 2025	717.75	723.4	723.4	734.85	712.55	41.1M
September 26, 2025	742	712.75	712.75	742.65	710.6	5.78M
September 25, 2025	740.95	740.75	740.75	745.6	735.4	3.04M
September 24, 2025	755.25	740.75	740.75	758.95	738.9	2.99M
September 23, 2025	735	755.25	755.25	757	729.05	4.5M
September 22, 2025	744.4	734.3	734.3	748.3	733.4	1.88M
September 19, 2025	738	744.4	744.4	746.95	736.15	8.19M
September 18, 2025	742.45	735.45	735.45	743	732.5	2.28M
September 17, 2025	745	739.05	739.05	745.9	737.05	2.28M
September 16, 2025	740.7	742.25	742.25	748.95	734.6	2.9M
September 15, 2025	741	739.9	739.9	744.4	738.1	1.5M
September 12, 2025	753	740.5	740.5	754.35	739.25	1.85M
September 11, 2025	751.5	748.6	748.6	754.3	747.5	975,228
September 10, 2025	750.2	751.25	751.25	755.85	746.1	1.35M
September 09, 2025	753.65	746.15	746.15	755.1	745.1	1.35M
September 08, 2025	759.5	750.75	750.75	760.5	746.5	2.33M
September 05, 2025	756.35	757.05	757.05	759.5	750	2.87M
September 04, 2025	771.8	754.85	754.85	773.4	752.85	1.4M
September 03, 2025	750	768.1	768.1	769	749.2	1.93M
September 02, 2025	753	751.2	751.2	758.75	747.5	1.33M
September 01, 2025	742.4	752.85	752.85	754	741.5	1.44M
August 29, 2025	743	739.5	739.5	750.35	738	2.54M
August 28, 2025	756.4	746.6	746.6	762.4	744.85	3.09M
August 26, 2025	770.85	756.4	756.4	773	754.15	3.31M
August 25, 2025	767.95	770.85	770.85	775	761.5	2.79M
August 22, 2025	767.45	760.1	760.1	772.7	758.75	2.48M
August 21, 2025	781	767.45	767.45	781.85	766.5	3.32M
August 20, 2025	786.45	778.2	778.2	790.2	777	2.33M
August 19, 2025	787.25	785.5	785.5	790.7	780.85	2.81M
August 18, 2025	777.5	788.65	788.65	795.9	777.5	3.03M
August 14, 2025	773.45	769.75	769.75	779.8	765.7	1.86M
August 13, 2025	787	773.45	773.45	787.8	766.7	4.11M
August 12, 2025	784.05	783.05	783.05	791.35	780.8	1.46M
August 11, 2025	784.5	783.25	783.25	790.1	777.85	1.63M
August 08, 2025	806.6	782.45	782.45	808.5	779	2.49M
August 07, 2025	801.85	807.35	807.35	810	789.1	2.55M
August 06, 2025	822	803.35	803.35	822	795.4	5.25M
August 05, 2025	820	819.15	819.15	848.7	810.05	18.98M
August 04, 2025	783	804.05	804.05	805.6	781	2.98M
August 01, 2025	792.5	783.7	783.7	798.65	779.7	4.74M
July 31, 2025	795.6	799.3	799.3	806	789.1	4.29M
July 30, 2025	811	801.9	801.9	814.8	795.55	3.22M
July 29, 2025	800	808.2	808.2	818.85	790	16.77M
July 28, 2025	825	802.05	802.05	828.75	798	5.92M
July 25, 2025	846.4	823.7	823.7	848.4	821.4	2.81M
July 24, 2025	855.25	847.9	847.9	860.8	845	2.01M
July 23, 2025	849	851.15	851.15	854	841.8	2.62M
July 22, 2025	880	843.2	843.2	884.65	841.1	7.69M
July 21, 2025	870.05	858.8	858.8	870.05	830.6	6.77M
July 18, 2025	866	870.05	870.05	876.45	861.25	2.62M
July 17, 2025	879.75	865.1	865.1	890.9	862.75	4.19M
July 16, 2025	876	879.75	879.75	888.95	876	2.86M
July 15, 2025	871	881	881	886.75	869.65	3.53M
July 14, 2025	858.8	867.6	867.6	873.5	857.45	3.61M
July 11, 2025	852	858.85	858.85	867.7	849.6	3.85M
July 10, 2025	845	852.85	852.85	855.7	840.95	2.56M
July 09, 2025	851.75	840.75	840.75	854.9	839.55	2.41M
July 08, 2025	855	850.3	850.3	862.9	848.45	2.34M
July 07, 2025	847	854.45	854.45	866.95	845.2	3.3M

IndusInd Bank Limited (INDUSINDBK.NS) NSE