Indus Finance Limited (BOM:531841)
India
· Delayed Price · Currency is INR 82.00
+1.39 (1.72%)
At close: Apr 28, 2026
Indus Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.00 | 86.00 | 79.61 | 80.77 | 80.77 | -1.50% | 2,279 |
| Apr 28, 2026 | 81.00 | 83.00 | 80.50 | 82.00 | 82.00 | 1.72% | 803 |
| Apr 27, 2026 | 78.27 | 81.70 | 70.70 | 80.61 | 80.61 | 4.03% | 4,987 |
| Apr 24, 2026 | 74.76 | 77.65 | 72.00 | 77.49 | 77.49 | 3.65% | 4,286 |
| Apr 23, 2026 | 75.19 | 77.00 | 71.55 | 74.76 | 74.76 | 0.38% | 4,624 |
| Apr 22, 2026 | 73.10 | 74.80 | 69.15 | 74.48 | 74.48 | 2.73% | 9,739 |
| Apr 21, 2026 | 75.00 | 76.00 | 68.45 | 72.50 | 72.50 | 2.95% | 4,095 |
| Apr 20, 2026 | 67.90 | 74.80 | 67.90 | 70.42 | 70.42 | 0.82% | 5,679 |
| Apr 17, 2026 | 68.56 | 75.00 | 68.00 | 69.85 | 69.85 | -0.63% | 8,995 |
| Apr 16, 2026 | 63.00 | 72.00 | 61.01 | 70.29 | 70.29 | 13.70% | 19,256 |
| Apr 15, 2026 | 55.92 | 67.10 | 52.30 | 61.82 | 61.82 | 10.55% | 31,301 |
| Apr 13, 2026 | 55.70 | 60.00 | 50.10 | 55.92 | 55.92 | 0.39% | 2,595 |
| Apr 10, 2026 | 55.00 | 58.00 | 45.81 | 55.70 | 55.70 | 13.91% | 17,885 |
| Apr 9, 2026 | 49.92 | 49.92 | 48.90 | 48.90 | 48.90 | 1.35% | 137 |
| Apr 8, 2026 | 48.25 | 48.25 | 45.40 | 48.25 | 48.25 | 1.17% | 625 |
| Apr 7, 2026 | 43.00 | 47.90 | 43.00 | 47.69 | 47.69 | 2.91% | 326 |
| Apr 6, 2026 | 43.05 | 47.00 | 42.60 | 46.34 | 46.34 | -0.17% | 315 |
| Apr 2, 2026 | 42.05 | 46.98 | 42.05 | 46.42 | 46.42 | 0.96% | 426 |
| Apr 1, 2026 | 46.00 | 48.00 | 41.35 | 45.98 | 45.98 | 14.41% | 559 |
| Mar 30, 2026 | 45.50 | 45.50 | 37.66 | 40.19 | 40.19 | -9.38% | 1,138 |
| Mar 27, 2026 | 41.10 | 45.85 | 41.10 | 44.35 | 44.35 | -0.34% | 298 |
| Mar 25, 2026 | 45.95 | 45.95 | 41.25 | 44.50 | 44.50 | 3.58% | 207 |
| Mar 24, 2026 | 45.95 | 45.95 | 41.15 | 42.96 | 42.96 | -2.36% | 1,161 |
| Mar 23, 2026 | 44.75 | 44.75 | 41.25 | 44.00 | 44.00 | -2.05% | 269 |
| Mar 20, 2026 | 52.00 | 52.00 | 41.00 | 44.92 | 44.92 | -11.17% | 4,036 |
| Mar 19, 2026 | 57.00 | 57.00 | 46.01 | 50.57 | 50.57 | 1.08% | 167 |
| Mar 18, 2026 | 49.75 | 51.89 | 49.75 | 50.03 | 50.03 | 0.06% | 281 |
| Mar 17, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.34% | 266 |
| Mar 16, 2026 | 52.48 | 52.48 | 47.55 | 51.20 | 51.20 | 1.39% | 382 |
| Mar 13, 2026 | 48.91 | 52.00 | 46.11 | 50.50 | 50.50 | 1.18% | 496 |
| Mar 12, 2026 | 52.49 | 52.49 | 49.86 | 49.91 | 49.91 | -2.14% | 95 |
| Mar 11, 2026 | 53.00 | 53.00 | 50.05 | 51.00 | 51.00 | -0.27% | 94 |
| Mar 10, 2026 | 53.00 | 53.50 | 49.00 | 51.14 | 51.14 | 2.28% | 1,248 |
| Mar 9, 2026 | 50.06 | 50.06 | 46.40 | 50.00 | 50.00 | -0.12% | 369 |
| 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 |