IndusInd Bank Limited (BOM:532187)
India
· Delayed Price · Currency is INR 869.95
+6.65 (0.77%)
At close: Dec 5, 2025
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 864.90 | 874.40 | 856.00 | 869.95 | 869.95 | 0.77% | 87,927 |
| Dec 4, 2025 | 845.05 | 872.80 | 843.05 | 863.30 | 863.30 | 1.99% | 103,204 |
| Dec 3, 2025 | 852.80 | 856.00 | 842.00 | 846.45 | 846.45 | -0.47% | 48,939 |
| Dec 2, 2025 | 847.85 | 860.55 | 845.35 | 850.45 | 850.45 | 0.41% | 31,157 |
| Dec 1, 2025 | 862.95 | 862.95 | 843.30 | 847.00 | 847.00 | -1.32% | 24,430 |
| Nov 28, 2025 | 860.70 | 862.85 | 851.40 | 858.30 | 858.30 | 0.09% | 76,958 |
| Nov 27, 2025 | 850.70 | 863.65 | 847.00 | 857.50 | 857.50 | 0.82% | 71,745 |
| Nov 26, 2025 | 840.80 | 858.35 | 840.80 | 850.50 | 850.50 | 1.24% | 119,847 |
| Nov 25, 2025 | 832.45 | 843.90 | 829.50 | 840.05 | 840.05 | 0.50% | 510,391 |
| Nov 24, 2025 | 847.00 | 857.30 | 833.30 | 835.90 | 835.90 | -1.26% | 128,686 |
| Nov 21, 2025 | 830.05 | 857.05 | 830.05 | 846.55 | 846.55 | 2.06% | 381,223 |
| Nov 20, 2025 | 840.65 | 842.25 | 827.30 | 829.45 | 829.45 | -1.23% | 80,797 |
| Nov 19, 2025 | 847.85 | 849.95 | 836.55 | 839.80 | 839.80 | -0.97% | 100,340 |
| Nov 18, 2025 | 858.15 | 858.15 | 845.00 | 848.00 | 848.00 | -0.71% | 75,826 |
| Nov 17, 2025 | 850.30 | 860.15 | 838.00 | 854.10 | 854.10 | 0.74% | 178,070 |
| Nov 14, 2025 | 866.50 | 871.60 | 845.80 | 847.85 | 847.85 | -1.79% | 125,858 |
| Nov 13, 2025 | 863.15 | 891.95 | 858.65 | 863.30 | 863.30 | -0.14% | 1,048,604 |
| Nov 12, 2025 | 829.10 | 872.90 | 826.80 | 864.50 | 864.50 | 4.68% | 343,603 |
| Nov 11, 2025 | 797.45 | 828.00 | 793.00 | 825.85 | 825.85 | 3.35% | 216,886 |
| Nov 10, 2025 | 791.05 | 807.75 | 791.05 | 799.05 | 799.05 | 0.28% | 666,634 |
| Nov 7, 2025 | 785.75 | 801.90 | 779.10 | 796.85 | 796.85 | 1.35% | 80,686 |
| Nov 6, 2025 | 789.55 | 797.50 | 777.00 | 786.25 | 786.25 | -0.41% | 40,112 |
| Nov 4, 2025 | 795.20 | 799.00 | 785.00 | 789.50 | 789.50 | -0.95% | 65,206 |
| Nov 3, 2025 | 791.10 | 803.50 | 791.10 | 797.05 | 797.05 | 0.37% | 563,792 |
| Oct 31, 2025 | 796.05 | 806.50 | 792.10 | 794.10 | 794.10 | -0.97% | 124,677 |
| Oct 30, 2025 | 802.30 | 808.80 | 797.15 | 801.85 | 801.85 | -0.81% | 616,867 |
| Oct 29, 2025 | 807.70 | 810.05 | 793.95 | 808.40 | 808.40 | 1.09% | 320,750 |
| Oct 28, 2025 | 772.00 | 801.60 | 772.00 | 799.70 | 799.70 | 3.77% | 424,066 |
| Oct 27, 2025 | 755.45 | 771.70 | 752.85 | 770.65 | 770.65 | 2.02% | 353,486 |
| Oct 24, 2025 | 756.75 | 758.85 | 750.80 | 755.40 | 755.40 | -0.62% | 75,866 |
| Oct 23, 2025 | 758.35 | 765.60 | 752.00 | 760.10 | 760.10 | 0.23% | 99,940 |
| Oct 21, 2025 | 759.70 | 763.30 | 756.00 | 758.35 | 758.35 | -0.17% | 22,172 |
| Oct 20, 2025 | 740.30 | 770.45 | 725.90 | 759.65 | 759.65 | 1.09% | 409,242 |
| Oct 17, 2025 | 739.15 | 760.60 | 734.80 | 751.45 | 751.45 | 1.65% | 134,473 |
| Oct 16, 2025 | 746.20 | 746.20 | 734.80 | 739.25 | 739.25 | -0.16% | 106,271 |
| Oct 15, 2025 | 751.05 | 752.05 | 733.75 | 740.40 | 740.40 | -1.25% | 64,363 |
| Oct 14, 2025 | 761.60 | 761.95 | 743.50 | 749.75 | 749.75 | -1.29% | 43,556 |
| Oct 13, 2025 | 756.65 | 767.75 | 756.65 | 759.55 | 759.55 | -0.52% | 135,915 |
| Oct 10, 2025 | 753.50 | 766.25 | 748.35 | 763.50 | 763.50 | 1.96% | 86,462 |
| Oct 9, 2025 | 742.00 | 753.15 | 742.00 | 748.85 | 748.85 | 1.03% | 111,232 |
| Oct 8, 2025 | 746.10 | 754.00 | 739.05 | 741.25 | 741.25 | -1.05% | 111,454 |
| Oct 7, 2025 | 742.25 | 752.30 | 740.10 | 749.15 | 749.15 | 1.33% | 162,176 |
| Oct 6, 2025 | 742.00 | 755.50 | 734.10 | 739.30 | 739.30 | -1.10% | 158,693 |
| Oct 3, 2025 | 743.70 | 759.00 | 741.70 | 747.55 | 747.55 | 0.52% | 141,746 |
| Oct 1, 2025 | 735.00 | 745.00 | 726.10 | 743.70 | 743.70 | 1.11% | 86,523 |
| Sep 30, 2025 | 730.20 | 737.60 | 722.65 | 735.50 | 735.50 | 1.55% | 120,147 |
| Sep 29, 2025 | 718.75 | 734.80 | 712.75 | 724.30 | 724.30 | 1.61% | 233,982 |
| Sep 26, 2025 | 743.95 | 743.95 | 710.85 | 712.85 | 712.85 | -3.74% | 144,788 |
| Sep 25, 2025 | 741.90 | 745.50 | 735.45 | 740.55 | 740.55 | -0.02% | 92,244 |
| Sep 24, 2025 | 756.25 | 759.00 | 739.20 | 740.70 | 740.70 | -1.93% | 124,968 |
| Sep 23, 2025 | 734.05 | 757.45 | 729.25 | 755.25 | 755.25 | 2.90% | 138,223 |
| Sep 22, 2025 | 743.35 | 748.25 | 732.65 | 734.00 | 734.00 | -1.25% | 103,054 |
| Sep 19, 2025 | 736.65 | 746.00 | 736.10 | 743.30 | 743.30 | 1.06% | 179,117 |
| Sep 18, 2025 | 742.00 | 742.75 | 732.60 | 735.50 | 735.50 | -0.44% | 66,968 |
| Sep 17, 2025 | 742.30 | 745.35 | 736.80 | 738.75 | 738.75 | -0.45% | 305,575 |
| Sep 16, 2025 | 739.45 | 748.70 | 734.80 | 742.10 | 742.10 | 0.31% | 81,485 |
| Sep 15, 2025 | 740.25 | 744.40 | 738.75 | 739.80 | 739.80 | -0.12% | 113,677 |
| Sep 12, 2025 | 752.00 | 754.00 | 739.00 | 740.70 | 740.70 | -1.03% | 53,125 |
| Sep 11, 2025 | 751.50 | 754.45 | 747.50 | 748.40 | 748.40 | -0.37% | 22,503 |
| Sep 10, 2025 | 747.05 | 756.00 | 746.50 | 751.15 | 751.15 | 0.68% | 37,201 |
| Sep 9, 2025 | 752.85 | 755.00 | 745.20 | 746.05 | 746.05 | -0.59% | 43,848 |
| Sep 8, 2025 | 754.15 | 762.70 | 746.90 | 750.45 | 750.45 | -0.89% | 83,314 |
| Sep 5, 2025 | 760.85 | 760.85 | 750.05 | 757.20 | 757.20 | 0.34% | 34,518 |
| Sep 4, 2025 | 770.20 | 773.95 | 753.00 | 754.65 | 754.65 | -1.78% | 61,099 |
| Sep 3, 2025 | 745.10 | 769.00 | 745.10 | 768.30 | 768.30 | 2.26% | 111,563 |
| Sep 2, 2025 | 753.00 | 758.90 | 747.05 | 751.35 | 751.35 | -0.18% | 93,837 |
| Sep 1, 2025 | 744.80 | 753.45 | 741.90 | 752.70 | 752.70 | 1.73% | 82,151 |
| Aug 29, 2025 | 744.95 | 750.00 | 738.00 | 739.90 | 739.90 | -0.92% | 200,111 |
| Aug 28, 2025 | 755.05 | 762.50 | 745.00 | 746.75 | 746.75 | -1.31% | 158,586 |
| Aug 26, 2025 | 773.35 | 773.35 | 754.60 | 756.70 | 756.70 | -1.98% | 126,645 |
| Aug 25, 2025 | 763.40 | 774.75 | 761.30 | 772.00 | 772.00 | 1.59% | 69,954 |
| Aug 22, 2025 | 771.80 | 772.70 | 759.00 | 759.95 | 759.95 | -0.99% | 85,827 |
| Aug 21, 2025 | 779.05 | 781.65 | 766.50 | 767.55 | 767.55 | -1.38% | 135,775 |
| Aug 20, 2025 | 785.55 | 790.15 | 777.35 | 778.30 | 778.30 | -0.92% | 82,895 |
| Aug 19, 2025 | 788.45 | 790.55 | 781.00 | 785.55 | 785.55 | -0.37% | 44,422 |
| Aug 18, 2025 | 779.95 | 795.35 | 777.35 | 788.50 | 788.50 | 2.43% | 139,739 |
| Aug 14, 2025 | 772.00 | 779.90 | 766.20 | 769.80 | 769.80 | -0.48% | 95,202 |
| Aug 13, 2025 | 784.15 | 787.80 | 766.90 | 773.50 | 773.50 | -1.16% | 175,494 |
| Aug 12, 2025 | 789.95 | 791.20 | 781.00 | 782.55 | 782.55 | -0.10% | 93,534 |
| Aug 11, 2025 | 782.75 | 789.90 | 778.00 | 783.30 | 783.30 | 0.07% | 100,501 |
| Aug 8, 2025 | 805.45 | 808.50 | 779.00 | 782.75 | 782.75 | -3.07% | 128,629 |
| Aug 7, 2025 | 802.95 | 810.05 | 789.70 | 807.55 | 807.55 | 0.55% | 71,114 |
| Aug 6, 2025 | 821.00 | 822.55 | 795.50 | 803.15 | 803.15 | -1.96% | 259,259 |
| Aug 5, 2025 | 821.50 | 848.80 | 810.00 | 819.20 | 819.20 | 1.90% | 628,121 |
| Aug 4, 2025 | 781.05 | 805.20 | 781.05 | 803.90 | 803.90 | 2.58% | 116,095 |
| Aug 1, 2025 | 792.05 | 797.20 | 779.60 | 783.70 | 783.70 | -1.90% | 98,779 |
| Jul 31, 2025 | 800.85 | 805.40 | 789.45 | 798.85 | 798.85 | -0.36% | 66,325 |
| Jul 30, 2025 | 814.00 | 814.00 | 795.65 | 801.70 | 801.70 | -0.88% | 179,743 |
| Jul 29, 2025 | 792.30 | 818.60 | 790.10 | 808.80 | 808.80 | 0.83% | 442,985 |
| Jul 28, 2025 | 821.10 | 828.40 | 797.65 | 802.15 | 802.15 | -2.62% | 218,195 |
| Jul 25, 2025 | 848.95 | 848.95 | 821.75 | 823.70 | 823.70 | -2.78% | 106,837 |
| Jul 24, 2025 | 857.65 | 860.45 | 845.00 | 847.25 | 847.25 | -0.48% | 119,064 |
| Jul 23, 2025 | 845.65 | 853.25 | 842.00 | 851.30 | 851.30 | 1.00% | 60,700 |
| Jul 22, 2025 | 880.00 | 883.95 | 841.05 | 842.85 | 842.85 | -1.83% | 178,640 |
| Jul 21, 2025 | 871.10 | 871.15 | 831.40 | 858.60 | 858.60 | -1.33% | 286,478 |
| Jul 18, 2025 | 863.45 | 876.10 | 862.30 | 870.15 | 870.15 | 0.62% | 44,509 |
| Jul 17, 2025 | 886.25 | 890.60 | 862.65 | 864.80 | 864.80 | -1.62% | 87,298 |
| Jul 16, 2025 | 879.95 | 888.40 | 876.85 | 879.05 | 879.05 | -0.23% | 96,970 |
| Jul 15, 2025 | 868.95 | 886.70 | 868.95 | 881.10 | 881.10 | 1.61% | 75,001 |
| Jul 14, 2025 | 858.70 | 873.20 | 857.15 | 867.15 | 867.15 | 0.98% | 165,007 |