Indus Towers Limited (BOM:534816)
India
· Delayed Price · Currency is INR 415.70
+13.85 (3.45%)
At close: Dec 5, 2025
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 355.25 | 358.55 | 352.90 | 354.00 | 354.00 | -0.35% | 687,559 |
| Oct 9, 2025 | 354.55 | 356.50 | 352.15 | 355.25 | 355.25 | 0.14% | 193,935 |
| Oct 8, 2025 | 358.30 | 360.35 | 353.75 | 354.75 | 354.75 | -0.99% | 61,988 |
| Oct 7, 2025 | 351.00 | 359.65 | 351.00 | 358.30 | 358.30 | 1.46% | 103,449 |
| Oct 6, 2025 | 353.70 | 355.60 | 349.25 | 353.15 | 353.15 | -0.16% | 205,470 |
| Oct 3, 2025 | 349.55 | 355.45 | 348.35 | 353.70 | 353.70 | 0.40% | 89,850 |
| Oct 1, 2025 | 342.00 | 353.10 | 342.00 | 352.30 | 352.30 | 2.76% | 61,669 |
| Sep 30, 2025 | 345.00 | 346.60 | 341.00 | 342.85 | 342.85 | -1.21% | 59,224 |
| Sep 29, 2025 | 349.75 | 350.50 | 344.95 | 347.05 | 347.05 | 0.17% | 89,850 |
| Sep 26, 2025 | 355.05 | 357.20 | 344.50 | 346.45 | 346.45 | -2.79% | 68,450 |
| Sep 25, 2025 | 356.05 | 360.95 | 355.00 | 356.40 | 356.40 | -0.46% | 35,596 |
| Sep 24, 2025 | 359.00 | 363.15 | 355.45 | 358.05 | 358.05 | -0.29% | 115,743 |
| Sep 23, 2025 | 352.60 | 360.00 | 352.60 | 359.10 | 359.10 | 0.81% | 131,366 |
| Sep 22, 2025 | 357.50 | 362.80 | 354.15 | 356.20 | 356.20 | -0.15% | 143,097 |
| Sep 19, 2025 | 354.10 | 361.65 | 350.85 | 356.75 | 356.75 | 0.75% | 203,763 |
| Sep 18, 2025 | 354.00 | 357.65 | 352.65 | 354.10 | 354.10 | 0.14% | 80,256 |
| Sep 17, 2025 | 358.30 | 358.90 | 352.40 | 353.60 | 353.60 | -1.06% | 1,409,275 |
| Sep 16, 2025 | 360.95 | 361.00 | 352.85 | 357.40 | 357.40 | -0.42% | 99,359 |
| Sep 15, 2025 | 362.30 | 369.50 | 358.30 | 358.90 | 358.90 | -0.88% | 226,466 |
| Sep 12, 2025 | 353.70 | 363.05 | 353.70 | 362.10 | 362.10 | 2.55% | 274,957 |
| Sep 11, 2025 | 350.75 | 355.75 | 349.00 | 353.10 | 353.10 | 0.97% | 873,362 |
| Sep 10, 2025 | 352.25 | 354.00 | 347.65 | 349.70 | 349.70 | 0.87% | 286,952 |
| Sep 9, 2025 | 342.25 | 349.75 | 342.25 | 346.70 | 346.70 | 0.73% | 628,955 |
| Sep 8, 2025 | 340.55 | 345.40 | 335.00 | 344.20 | 344.20 | 2.05% | 170,149 |
| Sep 5, 2025 | 326.00 | 341.75 | 324.50 | 337.30 | 337.30 | 4.07% | 5,557,225 |
| Sep 4, 2025 | 329.00 | 329.75 | 321.60 | 324.10 | 324.10 | 0.02% | 159,271 |
| Sep 3, 2025 | 324.05 | 326.00 | 312.60 | 324.05 | 324.05 | -1.59% | 1,501,306 |
| Sep 2, 2025 | 339.55 | 339.70 | 328.35 | 329.30 | 329.30 | -3.02% | 248,473 |
| Sep 1, 2025 | 341.15 | 342.10 | 338.40 | 339.55 | 339.55 | 0.09% | 78,701 |
| Aug 29, 2025 | 336.00 | 346.40 | 336.00 | 339.25 | 339.25 | 1.13% | 80,161 |
| Aug 28, 2025 | 344.15 | 344.20 | 334.90 | 335.45 | 335.45 | -2.03% | 61,842 |
| Aug 26, 2025 | 349.95 | 349.95 | 339.55 | 342.40 | 342.40 | -3.49% | 189,466 |
| Aug 25, 2025 | 355.60 | 357.35 | 351.45 | 354.80 | 354.80 | 0.37% | 67,615 |
| Aug 22, 2025 | 351.00 | 359.95 | 348.70 | 353.50 | 353.50 | 1.49% | 452,794 |
| Aug 21, 2025 | 350.85 | 353.05 | 346.60 | 348.30 | 348.30 | -0.21% | 67,467 |
| Aug 20, 2025 | 342.00 | 355.00 | 341.50 | 349.05 | 349.05 | 2.69% | 218,521 |
| Aug 19, 2025 | 340.45 | 342.25 | 335.20 | 339.90 | 339.90 | 0.68% | 98,028 |
| Aug 18, 2025 | 337.35 | 341.10 | 328.90 | 337.60 | 337.60 | 1.38% | 143,086 |
| Aug 14, 2025 | 337.95 | 338.05 | 330.20 | 333.00 | 333.00 | -1.25% | 149,716 |
| Aug 13, 2025 | 343.20 | 343.30 | 336.40 | 337.20 | 337.20 | -0.63% | 40,445 |
| Aug 12, 2025 | 338.85 | 343.20 | 337.35 | 339.35 | 339.35 | 0.59% | 54,202 |
| Aug 11, 2025 | 332.45 | 337.85 | 330.20 | 337.35 | 337.35 | 1.46% | 46,194 |
| Aug 8, 2025 | 334.55 | 339.35 | 330.90 | 332.50 | 332.50 | -0.79% | 88,899 |
| Aug 7, 2025 | 337.90 | 339.55 | 330.35 | 335.15 | 335.15 | -1.72% | 179,637 |
| Aug 6, 2025 | 344.35 | 346.05 | 340.00 | 341.00 | 341.00 | -0.53% | 73,987 |
| Aug 5, 2025 | 349.00 | 349.05 | 341.05 | 342.80 | 342.80 | -0.94% | 70,801 |
| Aug 4, 2025 | 345.30 | 348.15 | 339.20 | 346.05 | 346.05 | 0.28% | 112,449 |
| Aug 1, 2025 | 362.55 | 364.20 | 344.20 | 345.10 | 345.10 | -4.87% | 225,969 |
| Jul 31, 2025 | 376.10 | 379.30 | 361.00 | 362.75 | 362.75 | -5.47% | 295,241 |
| Jul 30, 2025 | 392.10 | 392.30 | 382.70 | 383.75 | 383.75 | -1.74% | 45,138 |
| Jul 29, 2025 | 383.50 | 392.15 | 382.10 | 390.55 | 390.55 | 1.63% | 40,652 |
| Jul 28, 2025 | 393.10 | 397.55 | 382.65 | 384.30 | 384.30 | -2.24% | 66,933 |
| Jul 25, 2025 | 397.80 | 399.35 | 391.25 | 393.10 | 393.10 | -2.06% | 59,619 |
| Jul 24, 2025 | 405.40 | 407.45 | 398.00 | 401.35 | 401.35 | -1.00% | 113,065 |
| Jul 23, 2025 | 396.30 | 406.50 | 394.65 | 405.40 | 405.40 | 2.31% | 52,336 |
| Jul 22, 2025 | 404.10 | 404.10 | 394.80 | 396.25 | 396.25 | -1.95% | 112,160 |
| Jul 21, 2025 | 398.15 | 406.05 | 396.55 | 404.15 | 404.15 | 0.21% | 36,981 |
| Jul 18, 2025 | 405.70 | 407.00 | 400.50 | 403.30 | 403.30 | -0.71% | 26,875 |
| Jul 17, 2025 | 405.20 | 407.70 | 403.00 | 406.20 | 406.20 | 0.38% | 44,227 |
| Jul 16, 2025 | 408.00 | 408.70 | 403.50 | 404.65 | 404.65 | -0.82% | 49,332 |
| Jul 15, 2025 | 404.15 | 409.00 | 404.10 | 408.00 | 408.00 | 0.97% | 74,983 |
| Jul 14, 2025 | 405.00 | 409.05 | 401.70 | 404.10 | 404.10 | 0.05% | 215,632 |