IndusInd Bank Limited (BOM:532187)
India
· Delayed Price · Currency is INR 884.85
-15.10 (-1.68%)
At close: Apr 28, 2026
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 882.10 | 895.60 | 882.10 | 884.85 | 884.85 | -1.68% | 52,128 |
| Apr 27, 2026 | 866.00 | 903.05 | 865.05 | 899.95 | 899.95 | 6.09% | 879,166 |
| Apr 24, 2026 | 860.50 | 867.05 | 839.60 | 848.30 | 848.30 | -1.41% | 35,322 |
| Apr 23, 2026 | 868.75 | 869.70 | 854.85 | 860.45 | 860.45 | -1.09% | 232,116 |
| Apr 22, 2026 | 848.30 | 872.80 | 848.30 | 869.90 | 869.90 | 1.57% | 78,996 |
| Apr 21, 2026 | 856.00 | 865.80 | 853.15 | 856.45 | 856.45 | 0.51% | 34,303 |
| Apr 20, 2026 | 851.05 | 856.10 | 840.00 | 852.10 | 852.10 | -0.12% | 37,546 |
| Apr 17, 2026 | 847.40 | 857.20 | 838.45 | 853.15 | 853.15 | 0.54% | 50,443 |
| Apr 16, 2026 | 848.55 | 856.90 | 841.60 | 848.55 | 848.55 | 1.04% | 59,069 |
| Apr 15, 2026 | 832.00 | 849.70 | 829.60 | 839.85 | 839.85 | 2.47% | 60,282 |
| Apr 13, 2026 | 810.00 | 822.00 | 800.65 | 819.60 | 819.60 | -1.32% | 42,438 |
| Apr 10, 2026 | 816.55 | 835.00 | 816.55 | 830.60 | 830.60 | 1.93% | 71,860 |
| Apr 9, 2026 | 837.60 | 837.60 | 812.05 | 814.90 | 814.90 | -2.50% | 699,004 |
| Apr 8, 2026 | 818.90 | 840.75 | 814.90 | 835.80 | 835.80 | 6.65% | 63,813 |
| Apr 7, 2026 | 779.65 | 787.85 | 770.50 | 783.70 | 783.70 | -0.29% | 27,428 |
| Apr 6, 2026 | 771.00 | 788.65 | 756.05 | 785.95 | 785.95 | 0.87% | 114,064 |
| Apr 2, 2026 | 770.75 | 784.00 | 754.50 | 779.20 | 779.20 | -0.83% | 84,503 |
| Apr 1, 2026 | 760.60 | 793.50 | 760.60 | 785.75 | 785.75 | 4.38% | 441,514 |
| Mar 30, 2026 | 787.85 | 787.85 | 750.45 | 752.80 | 752.80 | -4.93% | 566,036 |
| Mar 27, 2026 | 805.05 | 815.95 | 785.90 | 791.85 | 791.85 | -3.21% | 209,578 |
| Mar 25, 2026 | 799.00 | 833.75 | 799.00 | 818.15 | 818.15 | 2.52% | 83,848 |
| Mar 24, 2026 | 807.95 | 807.95 | 772.05 | 798.05 | 798.05 | 2.58% | 495,007 |
| Mar 23, 2026 | 805.20 | 808.00 | 772.80 | 778.00 | 778.00 | -5.12% | 714,067 |
| Mar 20, 2026 | 825.00 | 836.70 | 813.00 | 819.95 | 819.95 | 0.45% | 95,320 |
| Mar 19, 2026 | 820.05 | 831.20 | 813.00 | 816.30 | 816.30 | -3.01% | 37,551 |
| Mar 18, 2026 | 813.80 | 847.95 | 813.80 | 841.65 | 841.65 | 2.45% | 109,485 |
| Mar 17, 2026 | 830.60 | 830.60 | 808.50 | 821.50 | 821.50 | -0.42% | 26,758 |
| Mar 16, 2026 | 808.65 | 829.95 | 806.75 | 824.95 | 824.95 | 1.29% | 69,273 |
| Mar 13, 2026 | 829.20 | 832.05 | 805.50 | 814.45 | 814.45 | -1.98% | 111,168 |
| Mar 12, 2026 | 873.00 | 873.00 | 828.10 | 830.90 | 830.90 | -5.25% | 192,789 |
| Mar 11, 2026 | 894.50 | 907.40 | 873.65 | 876.90 | 876.90 | -2.36% | 34,664 |
| Mar 10, 2026 | 890.00 | 903.95 | 885.05 | 898.10 | 898.10 | 1.90% | 51,351 |
| Mar 9, 2026 | 901.75 | 901.75 | 870.90 | 881.35 | 881.35 | -3.86% | 52,944 |
| Mar 6, 2026 | 927.45 | 942.40 | 912.35 | 916.70 | 916.70 | -2.12% | 26,580 |
| Mar 5, 2026 | 929.05 | 947.05 | 927.30 | 936.60 | 936.60 | 1.00% | 48,090 |
| Mar 4, 2026 | 925.65 | 942.65 | 917.15 | 927.35 | 927.35 | -1.58% | 67,920 |
| Mar 2, 2026 | 920.90 | 955.55 | 920.90 | 942.20 | 942.20 | -1.75% | 149,242 |
| Feb 27, 2026 | 964.00 | 968.00 | 951.05 | 959.00 | 959.00 | -0.57% | 295,692 |
| Feb 26, 2026 | 937.00 | 968.60 | 936.95 | 964.45 | 964.45 | 2.91% | 993,875 |
| Feb 25, 2026 | 932.05 | 941.50 | 932.05 | 937.20 | 937.20 | 0.62% | 71,702 |
| Feb 24, 2026 | 916.10 | 933.60 | 912.00 | 931.40 | 931.40 | 1.27% | 68,749 |
| Feb 23, 2026 | 924.35 | 933.40 | 912.20 | 919.75 | 919.75 | -0.62% | 52,581 |
| Feb 20, 2026 | 929.10 | 947.50 | 922.65 | 925.50 | 925.50 | -0.19% | 1,351,116 |
| Feb 19, 2026 | 940.65 | 941.40 | 924.00 | 927.30 | 927.30 | -1.78% | 573,235 |
| Feb 18, 2026 | 943.00 | 949.45 | 933.00 | 944.15 | 944.15 | 0.07% | 106,361 |
| Feb 17, 2026 | 931.25 | 952.40 | 928.80 | 943.50 | 943.50 | 1.24% | 1,969,824 |
| Feb 16, 2026 | 927.15 | 933.50 | 912.60 | 931.90 | 931.90 | 0.68% | 31,946 |
| Feb 13, 2026 | 918.35 | 928.70 | 903.30 | 925.60 | 925.60 | 0.30% | 73,232 |
| Feb 12, 2026 | 928.20 | 937.35 | 915.75 | 922.85 | 922.85 | -0.22% | 50,320 |
| Feb 11, 2026 | 923.65 | 927.10 | 915.00 | 924.90 | 924.90 | -0.30% | 45,610 |
| Feb 10, 2026 | 929.95 | 933.00 | 920.15 | 927.65 | 927.65 | -0.02% | 30,855 |
| Feb 9, 2026 | 915.75 | 936.75 | 900.30 | 927.85 | 927.85 | 2.67% | 114,142 |
| Feb 6, 2026 | 911.00 | 915.20 | 895.00 | 903.70 | 903.70 | -1.15% | 26,284 |
| Feb 5, 2026 | 911.65 | 922.00 | 902.45 | 914.25 | 914.25 | -0.73% | 27,383 |
| Feb 4, 2026 | 922.00 | 932.00 | 916.80 | 920.95 | 920.95 | -0.13% | 32,737 |
| Feb 3, 2026 | 942.25 | 956.70 | 916.40 | 922.15 | 922.15 | 1.41% | 238,604 |
| Feb 2, 2026 | 884.75 | 914.60 | 884.75 | 909.30 | 909.30 | 1.54% | 106,101 |
| Feb 1, 2026 | 894.55 | 905.80 | 863.45 | 895.55 | 895.55 | 0.02% | 53,355 |
| Jan 30, 2026 | 895.05 | 902.60 | 888.30 | 895.35 | 895.35 | -0.31% | 43,644 |
| Jan 29, 2026 | 900.95 | 904.60 | 891.05 | 898.10 | 898.10 | -0.37% | 95,010 |
| Jan 28, 2026 | 924.95 | 924.95 | 878.00 | 901.40 | 901.40 | 0.74% | 102,890 |
| Jan 27, 2026 | 883.30 | 896.95 | 849.65 | 894.75 | 894.75 | 0.18% | 330,829 |
| Jan 23, 2026 | 898.95 | 914.40 | 889.00 | 893.10 | 893.10 | -1.04% | 461,900 |
| Jan 22, 2026 | 910.00 | 915.95 | 892.80 | 902.50 | 902.50 | -0.55% | 84,549 |
| Jan 21, 2026 | 906.05 | 919.15 | 892.00 | 907.45 | 907.45 | 0.27% | 91,288 |
| Jan 20, 2026 | 940.30 | 947.70 | 899.20 | 905.00 | 905.00 | -4.66% | 125,212 |
| Jan 19, 2026 | 945.55 | 962.00 | 941.80 | 949.20 | 949.20 | -0.42% | 419,561 |
| Jan 16, 2026 | 944.80 | 959.55 | 938.00 | 953.20 | 953.20 | 0.91% | 891,056 |
| Jan 14, 2026 | 911.00 | 948.80 | 908.30 | 944.60 | 944.60 | 3.77% | 444,175 |
| Jan 13, 2026 | 908.00 | 912.80 | 898.00 | 910.30 | 910.30 | 0.50% | 143,564 |
| Jan 12, 2026 | 877.10 | 908.00 | 877.10 | 905.75 | 905.75 | 2.68% | 80,932 |
| Jan 9, 2026 | 875.55 | 891.70 | 875.55 | 882.10 | 882.10 | -0.11% | 34,225 |
| Jan 8, 2026 | 895.65 | 902.85 | 876.20 | 883.10 | 883.10 | -1.68% | 114,743 |
| Jan 7, 2026 | 914.80 | 924.75 | 893.05 | 898.20 | 898.20 | -1.81% | 121,199 |
| Jan 6, 2026 | 894.30 | 924.15 | 887.40 | 914.75 | 914.75 | 1.70% | 249,689 |
| Jan 5, 2026 | 903.75 | 910.00 | 892.75 | 899.50 | 899.50 | -0.33% | 167,194 |
| Jan 2, 2026 | 893.05 | 909.65 | 890.80 | 902.45 | 902.45 | 1.36% | 250,378 |
| Jan 1, 2026 | 860.35 | 891.60 | 860.35 | 890.35 | 890.35 | 3.00% | 291,748 |
| Dec 31, 2025 | 841.40 | 869.60 | 837.60 | 864.40 | 864.40 | 2.72% | 136,064 |
| Dec 30, 2025 | 839.40 | 843.55 | 833.45 | 841.55 | 841.55 | 0.24% | 65,443 |
| Dec 29, 2025 | 849.00 | 854.50 | 836.55 | 839.50 | 839.50 | -1.32% | 73,940 |
| Dec 26, 2025 | 837.75 | 859.00 | 837.60 | 850.70 | 850.70 | 0.29% | 103,663 |
| Dec 24, 2025 | 848.75 | 858.80 | 845.00 | 848.25 | 848.25 | -0.05% | 38,970 |
| Dec 23, 2025 | 856.00 | 859.95 | 846.05 | 848.70 | 848.70 | -0.92% | 111,473 |
| Dec 22, 2025 | 845.85 | 862.95 | 841.25 | 856.55 | 856.55 | 1.42% | 30,161 |
| Dec 19, 2025 | 834.25 | 847.05 | 831.05 | 844.55 | 844.55 | 1.18% | 59,790 |
| Dec 18, 2025 | 829.30 | 842.20 | 826.05 | 834.70 | 834.70 | 0.11% | 46,506 |
| Dec 17, 2025 | 833.65 | 845.65 | 827.40 | 833.75 | 833.75 | -1.35% | 107,308 |
| Dec 16, 2025 | 858.30 | 858.30 | 841.80 | 845.15 | 845.15 | -0.72% | 63,515 |
| Dec 15, 2025 | 843.85 | 853.00 | 835.60 | 851.30 | 851.30 | 0.66% | 28,656 |
| Dec 12, 2025 | 838.40 | 851.00 | 838.40 | 845.70 | 845.70 | 1.20% | 60,531 |
| Dec 11, 2025 | 838.60 | 842.80 | 828.00 | 835.70 | 835.70 | 0.35% | 47,208 |
| Dec 10, 2025 | 849.75 | 850.00 | 828.00 | 832.80 | 832.80 | -1.39% | 57,250 |
| Dec 9, 2025 | 841.20 | 848.20 | 832.30 | 844.50 | 844.50 | 0.39% | 59,321 |
| Dec 8, 2025 | 873.65 | 875.05 | 834.80 | 841.25 | 841.25 | -3.30% | 49,673 |
| 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 |