Indus Towers Limited (BOM:534816)
India
· Delayed Price · Currency is INR 452.25
+0.75 (0.17%)
At close: Mar 6, 2026
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 450.20 | 457.50 | 449.00 | 452.25 | 452.25 | 0.17% | 141,545 |
| Mar 5, 2026 | 444.30 | 456.40 | 444.30 | 451.50 | 451.50 | 2.07% | 66,856 |
| Mar 4, 2026 | 442.75 | 444.80 | 431.30 | 442.35 | 442.35 | -1.42% | 226,240 |
| Mar 2, 2026 | 420.85 | 459.35 | 420.85 | 448.70 | 448.70 | -1.30% | 101,017 |
| Feb 27, 2026 | 453.15 | 461.45 | 452.50 | 454.60 | 454.60 | -1.51% | 457,920 |
| Feb 26, 2026 | 463.95 | 463.95 | 455.50 | 461.55 | 461.55 | 0.11% | 48,886 |
| Feb 25, 2026 | 468.05 | 472.20 | 454.10 | 461.05 | 461.05 | -2.02% | 131,824 |
| Feb 24, 2026 | 468.20 | 472.55 | 464.20 | 470.55 | 470.55 | -0.32% | 97,254 |
| Feb 23, 2026 | 479.55 | 479.55 | 468.20 | 472.05 | 472.05 | -0.39% | 103,442 |
| Feb 20, 2026 | 468.45 | 477.10 | 468.00 | 473.90 | 473.90 | 0.30% | 54,528 |
| Feb 19, 2026 | 478.45 | 481.55 | 469.25 | 472.50 | 472.50 | -1.13% | 240,760 |
| Feb 18, 2026 | 477.35 | 480.70 | 470.10 | 477.90 | 477.90 | 1.16% | 141,891 |
| Feb 17, 2026 | 476.95 | 476.95 | 468.00 | 472.40 | 472.40 | -0.26% | 100,139 |
| Feb 16, 2026 | 466.10 | 475.10 | 464.75 | 473.65 | 473.65 | 1.53% | 526,004 |
| Feb 13, 2026 | 470.00 | 471.70 | 464.00 | 466.50 | 466.50 | -1.59% | 260,746 |
| Feb 12, 2026 | 468.40 | 475.00 | 463.75 | 474.05 | 474.05 | 1.50% | 341,484 |
| Feb 11, 2026 | 459.80 | 472.00 | 457.65 | 467.05 | 467.05 | 1.69% | 921,411 |
| Feb 10, 2026 | 458.65 | 461.60 | 449.00 | 459.30 | 459.30 | 0.67% | 508,570 |
| Feb 9, 2026 | 445.10 | 457.15 | 443.75 | 456.25 | 456.25 | 2.90% | 232,346 |
| Feb 6, 2026 | 440.35 | 447.50 | 432.65 | 443.40 | 443.40 | 0.16% | 151,676 |
| Feb 5, 2026 | 446.05 | 446.05 | 439.00 | 442.70 | 442.70 | -0.53% | 229,867 |
| Feb 4, 2026 | 444.90 | 446.95 | 438.00 | 445.05 | 445.05 | 1.52% | 91,699 |
| Feb 3, 2026 | 430.90 | 449.60 | 425.45 | 438.40 | 438.40 | 1.46% | 369,732 |
| Feb 2, 2026 | 417.75 | 433.10 | 417.75 | 432.10 | 432.10 | 1.89% | 135,724 |
| Feb 1, 2026 | 437.70 | 442.25 | 418.35 | 424.10 | 424.10 | -4.47% | 791,756 |
| Jan 30, 2026 | 441.55 | 452.00 | 435.05 | 443.95 | 443.95 | 0.55% | 823,236 |
| Jan 29, 2026 | 427.70 | 442.50 | 426.20 | 441.50 | 441.50 | 3.82% | 832,079 |
| Jan 28, 2026 | 423.45 | 428.20 | 420.55 | 425.25 | 425.25 | 0.58% | 1,011,739 |
| Jan 27, 2026 | 414.45 | 425.00 | 411.45 | 422.80 | 422.80 | 2.08% | 150,215 |
| Jan 23, 2026 | 419.10 | 422.20 | 410.10 | 414.20 | 414.20 | -1.26% | 93,403 |
| Jan 22, 2026 | 415.15 | 420.45 | 413.35 | 419.50 | 419.50 | 1.37% | 56,121 |
| Jan 21, 2026 | 408.10 | 417.25 | 401.65 | 413.85 | 413.85 | -0.08% | 140,785 |
| Jan 20, 2026 | 427.00 | 427.35 | 412.85 | 414.20 | 414.20 | -3.28% | 87,380 |
| Jan 19, 2026 | 431.80 | 433.95 | 425.00 | 428.25 | 428.25 | -1.29% | 120,201 |
| Jan 16, 2026 | 438.55 | 438.65 | 429.50 | 433.85 | 433.85 | -1.02% | 4,801,091 |
| Jan 14, 2026 | 432.90 | 443.70 | 432.25 | 438.30 | 438.30 | 2.42% | 276,485 |
| Jan 13, 2026 | 430.45 | 433.60 | 423.20 | 427.95 | 427.95 | -1.35% | 115,546 |
| Jan 12, 2026 | 433.70 | 440.95 | 428.50 | 433.80 | 433.80 | 0.17% | 153,190 |
| Jan 9, 2026 | 450.00 | 455.00 | 430.10 | 433.05 | 433.05 | 0.49% | 904,259 |
| Jan 8, 2026 | 429.30 | 436.70 | 424.60 | 430.95 | 430.95 | 0.40% | 611,514 |
| Jan 7, 2026 | 432.10 | 432.95 | 427.10 | 429.25 | 429.25 | -0.65% | 96,430 |
| Jan 6, 2026 | 434.95 | 436.30 | 430.10 | 432.05 | 432.05 | -0.50% | 133,665 |
| Jan 5, 2026 | 441.00 | 442.20 | 432.15 | 434.20 | 434.20 | -1.74% | 680,880 |
| Jan 2, 2026 | 436.05 | 445.75 | 432.80 | 441.90 | 441.90 | 1.45% | 1,274,169 |
| Jan 1, 2026 | 422.00 | 439.75 | 421.80 | 435.60 | 435.60 | 4.10% | 818,199 |
| Dec 31, 2025 | 422.60 | 434.45 | 410.50 | 418.45 | 418.45 | -0.98% | 959,341 |
| Dec 30, 2025 | 419.45 | 426.35 | 419.45 | 422.60 | 422.60 | 0.09% | 55,887 |
| Dec 29, 2025 | 420.20 | 427.00 | 417.55 | 422.20 | 422.20 | 0.61% | 115,054 |
| Dec 26, 2025 | 423.85 | 427.55 | 419.15 | 419.65 | 419.65 | -0.94% | 54,733 |
| Dec 24, 2025 | 414.20 | 428.50 | 412.00 | 423.65 | 423.65 | 2.28% | 224,264 |
| Dec 23, 2025 | 410.05 | 417.20 | 410.05 | 414.20 | 414.20 | 0.61% | 251,766 |
| Dec 22, 2025 | 413.15 | 414.45 | 407.65 | 411.70 | 411.70 | -0.54% | 88,739 |
| Dec 19, 2025 | 409.55 | 415.00 | 408.40 | 413.95 | 413.95 | 1.30% | 140,617 |
| Dec 18, 2025 | 408.85 | 412.15 | 405.20 | 408.65 | 408.65 | 0.34% | 145,533 |
| Dec 17, 2025 | 408.60 | 409.35 | 403.50 | 407.25 | 407.25 | -0.28% | 138,075 |
| Dec 16, 2025 | 407.95 | 411.30 | 405.50 | 408.40 | 408.40 | -0.29% | 120,606 |
| Dec 15, 2025 | 417.20 | 421.90 | 406.70 | 409.60 | 409.60 | -1.34% | 157,557 |
| Dec 12, 2025 | 412.15 | 416.20 | 409.50 | 415.15 | 415.15 | 1.17% | 163,224 |
| Dec 11, 2025 | 404.00 | 411.35 | 401.30 | 410.35 | 410.35 | 1.56% | 59,074 |
| Dec 10, 2025 | 403.05 | 407.20 | 401.85 | 404.05 | 404.05 | 0.09% | 196,518 |
| Dec 9, 2025 | 403.85 | 404.90 | 396.75 | 403.70 | 403.70 | 0.36% | 112,062 |
| Dec 8, 2025 | 415.65 | 416.60 | 399.25 | 402.25 | 402.25 | -3.24% | 254,561 |
| Dec 5, 2025 | 399.05 | 416.95 | 399.05 | 415.70 | 415.70 | 3.45% | 316,616 |
| Dec 4, 2025 | 404.70 | 408.00 | 399.00 | 401.85 | 401.85 | -0.64% | 61,589 |
| Dec 3, 2025 | 402.95 | 413.20 | 401.85 | 404.45 | 404.45 | 0.63% | 220,076 |
| Dec 2, 2025 | 400.00 | 406.25 | 398.35 | 401.90 | 401.90 | 1.39% | 123,140 |
| Dec 1, 2025 | 406.90 | 406.90 | 395.15 | 396.40 | 396.40 | -1.16% | 93,266 |
| Nov 28, 2025 | 405.15 | 405.15 | 400.35 | 401.05 | 401.05 | -0.79% | 63,619 |
| Nov 27, 2025 | 405.65 | 409.00 | 401.10 | 404.25 | 404.25 | -0.36% | 62,351 |
| Nov 26, 2025 | 407.00 | 409.80 | 403.50 | 405.70 | 405.70 | 0.56% | 61,945 |
| Nov 25, 2025 | 393.35 | 405.40 | 393.35 | 403.45 | 403.45 | 0.88% | 52,192 |
| Nov 24, 2025 | 397.70 | 404.80 | 396.25 | 399.95 | 399.95 | 0.69% | 99,510 |
| Nov 21, 2025 | 398.30 | 402.30 | 395.25 | 397.20 | 397.20 | -0.82% | 106,356 |
| Nov 20, 2025 | 405.30 | 406.15 | 399.25 | 400.50 | 400.50 | -0.71% | 100,236 |
| Nov 19, 2025 | 401.05 | 405.70 | 399.85 | 403.35 | 403.35 | 0.25% | 70,875 |
| Nov 18, 2025 | 410.35 | 411.65 | 400.80 | 402.35 | 402.35 | -1.85% | 245,415 |
| Nov 17, 2025 | 413.20 | 413.90 | 408.10 | 409.95 | 409.95 | -0.71% | 107,955 |
| Nov 14, 2025 | 407.20 | 413.90 | 406.20 | 412.90 | 412.90 | 1.13% | 112,152 |
| Nov 13, 2025 | 404.45 | 413.75 | 404.45 | 408.30 | 408.30 | 0.42% | 80,304 |
| Nov 12, 2025 | 399.50 | 410.65 | 399.50 | 406.60 | 406.60 | 1.52% | 848,174 |
| Nov 11, 2025 | 402.00 | 404.85 | 396.00 | 400.50 | 400.50 | 0.50% | 116,397 |
| Nov 10, 2025 | 400.35 | 402.15 | 397.50 | 398.50 | 398.50 | -0.65% | 121,923 |
| Nov 7, 2025 | 396.80 | 404.55 | 390.65 | 401.10 | 401.10 | 0.74% | 117,420 |
| Nov 6, 2025 | 392.00 | 405.00 | 386.80 | 398.15 | 398.15 | 1.44% | 237,300 |
| Nov 4, 2025 | 389.65 | 396.95 | 389.25 | 392.50 | 392.50 | 2.56% | 601,074 |
| Nov 3, 2025 | 365.50 | 384.45 | 365.20 | 382.70 | 382.70 | 5.21% | 653,887 |
| Oct 31, 2025 | 366.05 | 371.45 | 362.90 | 363.75 | 363.75 | -1.22% | 155,856 |
| Oct 30, 2025 | 380.60 | 380.60 | 364.30 | 368.25 | 368.25 | -3.38% | 475,067 |
| Oct 29, 2025 | 386.00 | 389.30 | 379.50 | 381.15 | 381.15 | -1.19% | 210,146 |
| Oct 28, 2025 | 377.85 | 386.50 | 376.00 | 385.75 | 385.75 | 3.88% | 1,019,123 |
| Oct 27, 2025 | 364.55 | 381.40 | 359.90 | 371.35 | 371.35 | 2.74% | 1,220,691 |
| Oct 24, 2025 | 355.45 | 362.40 | 355.45 | 361.45 | 361.45 | 0.75% | 1,037,328 |
| Oct 23, 2025 | 360.50 | 363.85 | 357.70 | 358.75 | 358.75 | -0.39% | 234,894 |
| Oct 21, 2025 | 354.75 | 361.15 | 353.60 | 360.15 | 360.15 | 1.54% | 87,013 |
| Oct 20, 2025 | 343.15 | 355.95 | 343.15 | 354.70 | 354.70 | 3.43% | 89,863 |
| Oct 17, 2025 | 344.05 | 347.80 | 341.20 | 342.95 | 342.95 | -0.26% | 64,999 |
| Oct 16, 2025 | 345.20 | 346.10 | 343.40 | 343.85 | 343.85 | -0.38% | 61,842 |
| Oct 15, 2025 | 338.95 | 345.70 | 338.95 | 345.15 | 345.15 | 1.99% | 29,415 |
| Oct 14, 2025 | 351.05 | 351.50 | 337.75 | 338.40 | 338.40 | -3.26% | 838,189 |
| Oct 13, 2025 | 350.05 | 355.85 | 348.35 | 349.80 | 349.80 | -1.19% | 117,592 |