Indus Finance Limited (BOM:531841)
India
· Delayed Price · Currency is INR 50.00
-0.06 (-0.12%)
At close: Mar 9, 2026
Indus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.22 | 54.00 | 49.00 | 50.06 | 50.06 | -3.23% | 2,469 |
| Mar 5, 2026 | 53.00 | 53.00 | 51.70 | 51.73 | 51.73 | 2.03% | 124 |
| Mar 4, 2026 | 45.60 | 51.98 | 45.60 | 50.70 | 50.70 | -0.53% | 1,443 |
| Mar 2, 2026 | 43.35 | 52.00 | 43.35 | 50.97 | 50.97 | -0.78% | 2,306 |
| Feb 27, 2026 | 53.90 | 53.90 | 48.00 | 51.37 | 51.37 | 2.23% | 446 |
| Feb 26, 2026 | 51.10 | 53.71 | 47.05 | 50.25 | 50.25 | -2.29% | 2,036 |
| Feb 25, 2026 | 51.50 | 53.00 | 47.05 | 51.43 | 51.43 | 0.63% | 913 |
| Feb 24, 2026 | 51.75 | 51.75 | 51.00 | 51.11 | 51.11 | -2.65% | 120 |
| Feb 23, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 1.35% | 184 |
| Feb 20, 2026 | 53.00 | 53.00 | 48.50 | 51.80 | 51.80 | -0.38% | 552 |
| Feb 19, 2026 | 49.55 | 53.00 | 49.00 | 52.00 | 52.00 | 3.77% | 1,379 |
| Feb 18, 2026 | 53.64 | 53.64 | 49.05 | 50.11 | 50.11 | -6.74% | 2,126 |
| Feb 17, 2026 | 56.97 | 56.97 | 49.09 | 53.73 | 53.73 | -0.50% | 2,062 |
| Feb 16, 2026 | 51.00 | 54.00 | 50.75 | 54.00 | 54.00 | 5.88% | 36 |
| Feb 13, 2026 | 47.05 | 53.04 | 47.05 | 51.00 | 51.00 | -3.02% | 1,156 |
| Feb 12, 2026 | 56.96 | 56.96 | 49.75 | 52.59 | 52.59 | -3.11% | 317 |
| Feb 11, 2026 | 57.00 | 57.00 | 53.73 | 54.28 | 54.28 | 3.69% | 815 |
| Feb 10, 2026 | 52.44 | 52.44 | 47.05 | 52.35 | 52.35 | -0.61% | 1,230 |
| Feb 9, 2026 | 56.90 | 56.90 | 52.44 | 52.67 | 52.67 | -2.46% | 746 |
| Feb 6, 2026 | 57.00 | 57.00 | 49.89 | 54.00 | 54.00 | 0.02% | 2,947 |
| Feb 5, 2026 | 57.00 | 57.00 | 53.00 | 53.99 | 53.99 | -0.70% | 401 |
| Feb 4, 2026 | 59.00 | 59.00 | 52.01 | 54.37 | 54.37 | 4.56% | 4,448 |
| Feb 3, 2026 | 57.00 | 59.85 | 52.00 | 52.00 | 52.00 | 4.00% | 509 |
| Feb 2, 2026 | 52.01 | 54.00 | 50.00 | 50.00 | 50.00 | -3.86% | 69 |
| Feb 1, 2026 | 54.21 | 54.21 | 52.01 | 52.01 | 52.01 | -4.06% | 15 |
| Jan 30, 2026 | 52.82 | 55.80 | 52.00 | 54.21 | 54.21 | 0.72% | 1,136 |
| Jan 29, 2026 | 52.50 | 54.99 | 52.00 | 53.82 | 53.82 | 3.52% | 676 |
| Jan 28, 2026 | 52.10 | 59.00 | 51.95 | 51.99 | 51.99 | -0.21% | 2,049 |
| Jan 27, 2026 | 50.50 | 52.10 | 50.50 | 52.10 | 52.10 | 1.96% | 3,267 |
| Jan 23, 2026 | 61.80 | 61.80 | 45.35 | 51.10 | 51.10 | -3.84% | 2,845 |
| Jan 22, 2026 | 60.12 | 60.12 | 51.20 | 53.14 | 53.14 | -0.91% | 1,167 |
| Jan 21, 2026 | 47.00 | 55.00 | 47.00 | 53.63 | 53.63 | 4.08% | 804 |
| Jan 20, 2026 | 58.95 | 58.95 | 48.36 | 51.53 | 51.53 | -0.90% | 1,316 |
| Jan 19, 2026 | 54.00 | 55.00 | 48.90 | 52.00 | 52.00 | -1.52% | 257 |
| Jan 16, 2026 | 54.28 | 56.00 | 50.42 | 52.80 | 52.80 | -2.73% | 640 |
| Jan 14, 2026 | 49.70 | 63.80 | 47.17 | 54.28 | 54.28 | 1.10% | 2,888 |
| Jan 13, 2026 | 43.10 | 55.00 | 43.10 | 53.69 | 53.69 | 6.85% | 1,682 |
| Jan 12, 2026 | 44.35 | 53.60 | 44.35 | 50.25 | 50.25 | -1.49% | 2,238 |
| Jan 9, 2026 | 52.36 | 54.00 | 51.00 | 51.01 | 51.01 | -1.05% | 1,209 |
| Jan 8, 2026 | 56.98 | 58.00 | 47.12 | 51.55 | 51.55 | -0.27% | 1,995 |
| Jan 7, 2026 | 52.95 | 52.95 | 49.50 | 51.69 | 51.69 | -1.79% | 555 |
| Jan 6, 2026 | 51.86 | 53.90 | 49.00 | 52.63 | 52.63 | 1.48% | 1,459 |
| Jan 5, 2026 | 50.35 | 54.00 | 47.00 | 51.86 | 51.86 | 3.00% | 2,019 |
| Jan 2, 2026 | 51.46 | 60.00 | 47.28 | 50.35 | 50.35 | 0.28% | 1,315 |
| Jan 1, 2026 | 44.10 | 51.40 | 44.10 | 50.21 | 50.21 | 9.60% | 4,996 |
| Dec 31, 2025 | 50.60 | 50.60 | 44.05 | 45.81 | 45.81 | - | 2,082 |
| Dec 30, 2025 | 53.00 | 56.00 | 43.00 | 45.81 | 45.81 | -10.47% | 6,670 |
| Dec 29, 2025 | 48.00 | 51.20 | 48.00 | 51.17 | 51.17 | 0.93% | 332 |
| Dec 26, 2025 | 56.94 | 56.94 | 48.00 | 50.70 | 50.70 | -1.17% | 400 |
| Dec 24, 2025 | 47.10 | 60.65 | 47.10 | 51.30 | 51.30 | 1.18% | 994 |
| Dec 23, 2025 | 48.30 | 50.90 | 48.30 | 50.70 | 50.70 | -1.38% | 640 |
| Dec 22, 2025 | 51.49 | 51.49 | 50.18 | 51.41 | 51.41 | -0.16% | 695 |
| Dec 19, 2025 | 46.00 | 52.00 | 46.00 | 51.49 | 51.49 | 7.27% | 2,464 |
| Dec 18, 2025 | 51.50 | 51.50 | 47.80 | 48.00 | 48.00 | -3.17% | 117 |
| Dec 17, 2025 | 55.70 | 55.70 | 48.00 | 49.57 | 49.57 | 6.24% | 1,761 |
| Dec 16, 2025 | 45.50 | 50.80 | 45.50 | 46.66 | 46.66 | -4.78% | 975 |
| Dec 15, 2025 | 49.50 | 49.50 | 46.00 | 49.00 | 49.00 | -0.57% | 180 |
| Dec 12, 2025 | 49.25 | 51.00 | 48.90 | 49.28 | 49.28 | 4.90% | 887 |
| Dec 11, 2025 | 45.00 | 51.00 | 43.71 | 46.98 | 46.98 | 4.40% | 691 |
| Dec 10, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | -3.12% | 135 |
| Dec 9, 2025 | 48.66 | 48.66 | 42.00 | 46.45 | 46.45 | -4.54% | 3,115 |
| Dec 8, 2025 | 48.90 | 48.90 | 47.85 | 48.66 | 48.66 | -1.50% | 380 |
| Dec 5, 2025 | 45.00 | 49.50 | 45.00 | 49.40 | 49.40 | -1.16% | 231 |
| Dec 4, 2025 | 50.00 | 50.00 | 46.98 | 49.98 | 49.98 | 6.30% | 78 |
| Dec 3, 2025 | 51.50 | 51.99 | 46.82 | 47.02 | 47.02 | -6.87% | 155 |
| Dec 2, 2025 | 52.00 | 52.00 | 50.48 | 50.49 | 50.49 | 3.68% | 369 |
| Dec 1, 2025 | 48.46 | 48.94 | 48.46 | 48.70 | 48.70 | 1.48% | 216 |
| Nov 28, 2025 | 43.82 | 48.00 | 43.82 | 47.99 | 47.99 | 7.96% | 634 |
| Nov 27, 2025 | 49.00 | 51.84 | 43.82 | 44.45 | 44.45 | -8.69% | 4,569 |
| Nov 26, 2025 | 45.10 | 49.98 | 45.10 | 48.68 | 48.68 | 2.46% | 1,800 |
| Nov 25, 2025 | 51.65 | 51.65 | 46.22 | 47.51 | 47.51 | -1.45% | 240 |
| Nov 24, 2025 | 47.06 | 51.20 | 47.06 | 48.21 | 48.21 | 2.44% | 213 |
| Nov 21, 2025 | 49.99 | 52.00 | 45.83 | 47.06 | 47.06 | -5.86% | 343 |
| Nov 20, 2025 | 51.99 | 51.99 | 49.99 | 49.99 | 49.99 | -1.32% | 200 |
| Nov 19, 2025 | 45.36 | 52.40 | 45.36 | 50.66 | 50.66 | 5.50% | 1,621 |
| Nov 18, 2025 | 49.28 | 53.00 | 47.75 | 48.02 | 48.02 | -4.51% | 1,863 |
| Nov 17, 2025 | 48.25 | 51.00 | 48.25 | 50.29 | 50.29 | -2.67% | 252 |
| Nov 14, 2025 | 52.00 | 53.50 | 47.00 | 51.67 | 51.67 | 5.66% | 3,018 |
| Nov 13, 2025 | 52.00 | 52.00 | 47.04 | 48.90 | 48.90 | 0.04% | 242 |
| Nov 12, 2025 | 49.99 | 49.99 | 46.72 | 48.88 | 48.88 | 6.72% | 1,990 |
| Nov 11, 2025 | 45.65 | 52.95 | 45.50 | 45.80 | 45.80 | -7.51% | 2,893 |
| Nov 10, 2025 | 51.45 | 51.45 | 47.00 | 49.52 | 49.52 | -3.81% | 1,514 |
| Nov 7, 2025 | 52.90 | 52.90 | 50.47 | 51.48 | 51.48 | 1.74% | 769 |
| Nov 6, 2025 | 51.00 | 51.50 | 47.02 | 50.60 | 50.60 | -0.67% | 192 |
| Nov 4, 2025 | 48.99 | 53.00 | 47.12 | 50.94 | 50.94 | 1.90% | 2,189 |
| Nov 3, 2025 | 49.50 | 51.90 | 48.76 | 49.99 | 49.99 | 1.09% | 1,450 |
| Oct 31, 2025 | 50.00 | 50.00 | 48.31 | 49.45 | 49.45 | 0.02% | 341 |
| Oct 30, 2025 | 47.00 | 51.50 | 46.25 | 49.44 | 49.44 | -2.94% | 2,082 |
| Oct 29, 2025 | 48.45 | 53.00 | 48.45 | 50.94 | 50.94 | 5.16% | 2,083 |
| Oct 28, 2025 | 49.00 | 49.00 | 45.00 | 48.44 | 48.44 | 0.92% | 1,310 |
| Oct 27, 2025 | 47.48 | 50.00 | 44.55 | 48.00 | 48.00 | 1.14% | 1,391 |
| Oct 24, 2025 | 47.49 | 47.49 | 46.00 | 47.46 | 47.46 | 0.64% | 300 |
| Oct 23, 2025 | 51.10 | 51.10 | 45.77 | 47.16 | 47.16 | -5.51% | 1,808 |
| Oct 21, 2025 | 46.70 | 51.00 | 46.70 | 49.91 | 49.91 | 7.17% | 4,488 |
| Oct 20, 2025 | 46.50 | 46.79 | 46.40 | 46.57 | 46.57 | -0.47% | 1,147 |
| Oct 17, 2025 | 48.00 | 48.00 | 42.50 | 46.79 | 46.79 | 3.06% | 590 |
| Oct 16, 2025 | 47.00 | 47.00 | 44.00 | 45.40 | 45.40 | 2.02% | 781 |
| Oct 15, 2025 | 46.00 | 46.00 | 40.42 | 44.50 | 44.50 | 1.92% | 415 |
| Oct 14, 2025 | 45.00 | 45.00 | 42.38 | 43.66 | 43.66 | -0.55% | 761 |
| Oct 13, 2025 | 42.43 | 43.99 | 39.40 | 43.90 | 43.90 | 1.29% | 3,216 |