Indus Towers Limited (BOM:534816)
India
· Delayed Price · Currency is INR 413.90
+10.95 (2.72%)
At close: Apr 28, 2026
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 409.50 | 419.00 | 409.20 | 413.90 | 413.90 | 2.72% | 414,623 |
| Apr 27, 2026 | 402.35 | 407.55 | 399.90 | 402.95 | 402.95 | 0.20% | 257,288 |
| Apr 24, 2026 | 405.30 | 406.50 | 395.70 | 402.15 | 402.15 | -0.64% | 388,283 |
| Apr 23, 2026 | 407.05 | 408.15 | 401.00 | 404.75 | 404.75 | -0.86% | 202,826 |
| Apr 22, 2026 | 414.80 | 418.30 | 406.65 | 408.25 | 408.25 | -1.60% | 104,348 |
| Apr 21, 2026 | 403.00 | 419.20 | 403.00 | 414.90 | 414.90 | 2.22% | 281,629 |
| Apr 20, 2026 | 412.05 | 414.00 | 403.70 | 405.90 | 405.90 | -1.56% | 206,950 |
| Apr 17, 2026 | 413.20 | 416.35 | 409.45 | 412.35 | 412.35 | -0.17% | 125,593 |
| Apr 16, 2026 | 421.00 | 424.55 | 412.35 | 413.05 | 413.05 | -1.72% | 254,834 |
| Apr 15, 2026 | 437.50 | 437.50 | 419.10 | 420.30 | 420.30 | -4.15% | 1,086,633 |
| Apr 13, 2026 | 430.20 | 440.55 | 425.60 | 438.50 | 438.50 | 0.15% | 39,021 |
| Apr 10, 2026 | 438.60 | 442.85 | 433.90 | 437.85 | 437.85 | -0.10% | 53,000 |
| Apr 9, 2026 | 444.85 | 444.85 | 432.75 | 438.30 | 438.30 | -0.68% | 90,045 |
| Apr 8, 2026 | 432.15 | 443.00 | 430.50 | 441.30 | 441.30 | 4.26% | 83,520 |
| Apr 7, 2026 | 425.45 | 426.10 | 419.40 | 423.25 | 423.25 | -0.38% | 21,016 |
| Apr 6, 2026 | 424.25 | 432.35 | 420.95 | 424.85 | 424.85 | 0.14% | 33,766 |
| Apr 2, 2026 | 419.00 | 426.35 | 409.90 | 424.25 | 424.25 | 0.32% | 43,989 |
| Apr 1, 2026 | 439.95 | 439.95 | 421.25 | 422.90 | 422.90 | 1.18% | 84,274 |
| Mar 30, 2026 | 423.45 | 425.00 | 415.55 | 417.95 | 417.95 | -1.99% | 647,115 |
| Mar 27, 2026 | 422.25 | 429.55 | 419.20 | 426.45 | 426.45 | -0.27% | 182,616 |
| Mar 25, 2026 | 428.65 | 434.90 | 422.05 | 427.60 | 427.60 | -0.38% | 224,733 |
| Mar 24, 2026 | 418.15 | 432.70 | 415.70 | 429.25 | 429.25 | 3.70% | 99,412 |
| Mar 23, 2026 | 432.45 | 432.45 | 412.00 | 413.95 | 413.95 | -4.74% | 742,143 |
| Mar 20, 2026 | 429.00 | 441.40 | 429.00 | 434.55 | 434.55 | 1.82% | 55,665 |
| Mar 19, 2026 | 434.40 | 435.00 | 422.20 | 426.80 | 426.80 | -3.20% | 56,765 |
| Mar 18, 2026 | 437.60 | 443.40 | 434.25 | 440.90 | 440.90 | 1.07% | 48,739 |
| Mar 17, 2026 | 427.10 | 437.10 | 427.10 | 436.25 | 436.25 | 2.15% | 39,304 |
| Mar 16, 2026 | 421.70 | 430.25 | 418.50 | 427.05 | 427.05 | 0.73% | 74,726 |
| Mar 13, 2026 | 435.65 | 440.35 | 422.90 | 423.95 | 423.95 | -4.00% | 29,520 |
| Mar 12, 2026 | 436.00 | 444.90 | 430.50 | 441.60 | 441.60 | 0.60% | 239,380 |
| Mar 11, 2026 | 441.15 | 449.75 | 437.20 | 438.95 | 438.95 | -1.46% | 45,221 |
| Mar 10, 2026 | 441.00 | 447.55 | 439.10 | 445.45 | 445.45 | 1.60% | 43,137 |
| Mar 9, 2026 | 445.00 | 445.00 | 434.00 | 438.45 | 438.45 | -3.05% | 122,933 |
| 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 |