IndoStar Capital Finance Limited (NSE:INDOSTAR)
India
· Delayed Price · Currency is INR 208.49
-3.85 (-1.81%)
Mar 9, 2026, 3:29 PM IST
IndoStar Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 214.00 | 217.00 | 211.50 | 212.34 | 212.34 | -0.75% | 45,492 |
| Mar 5, 2026 | 218.98 | 218.98 | 209.83 | 213.95 | 213.95 | -1.00% | 127,703 |
| Mar 4, 2026 | 208.30 | 217.90 | 207.64 | 216.12 | 216.12 | -0.11% | 95,624 |
| Mar 2, 2026 | 219.00 | 220.00 | 208.00 | 216.36 | 216.36 | -3.51% | 121,387 |
| Feb 27, 2026 | 225.00 | 228.00 | 220.00 | 224.23 | 224.23 | -1.17% | 50,225 |
| Feb 26, 2026 | 222.36 | 229.19 | 221.85 | 226.89 | 226.89 | 1.95% | 56,415 |
| Feb 25, 2026 | 223.70 | 226.88 | 220.50 | 222.55 | 222.55 | -0.67% | 49,563 |
| Feb 24, 2026 | 230.70 | 230.86 | 220.00 | 224.06 | 224.06 | -2.79% | 86,489 |
| Feb 23, 2026 | 233.00 | 233.41 | 229.33 | 230.49 | 230.49 | -1.35% | 90,075 |
| Feb 20, 2026 | 236.01 | 240.50 | 228.25 | 233.64 | 233.64 | -1.59% | 167,255 |
| Feb 19, 2026 | 234.00 | 244.80 | 232.01 | 237.41 | 237.41 | 0.32% | 394,769 |
| Feb 18, 2026 | 241.27 | 242.27 | 233.62 | 236.65 | 236.65 | -1.91% | 123,392 |
| Feb 17, 2026 | 229.70 | 243.00 | 226.78 | 241.27 | 241.27 | 4.75% | 274,206 |
| Feb 16, 2026 | 232.50 | 232.50 | 220.03 | 230.32 | 230.32 | -0.51% | 323,987 |
| Feb 13, 2026 | 240.26 | 241.41 | 228.00 | 231.49 | 231.49 | -4.60% | 81,679 |
| Feb 12, 2026 | 237.15 | 245.50 | 230.25 | 242.66 | 242.66 | 2.12% | 227,357 |
| Feb 11, 2026 | 227.00 | 241.56 | 226.08 | 237.63 | 237.63 | 4.61% | 263,458 |
| Feb 10, 2026 | 229.50 | 234.09 | 220.00 | 227.16 | 227.16 | -1.27% | 164,231 |
| Feb 9, 2026 | 217.00 | 234.99 | 209.23 | 230.08 | 230.08 | 6.30% | 304,046 |
| Feb 6, 2026 | 216.20 | 218.75 | 213.23 | 216.44 | 216.44 | 0.07% | 61,535 |
| Feb 5, 2026 | 225.45 | 225.45 | 215.00 | 216.28 | 216.28 | -4.16% | 51,447 |
| Feb 4, 2026 | 211.00 | 226.80 | 208.65 | 225.66 | 225.66 | 7.16% | 186,412 |
| Feb 3, 2026 | 200.00 | 216.60 | 199.99 | 210.59 | 210.59 | 9.92% | 143,277 |
| Feb 2, 2026 | 198.01 | 198.29 | 185.10 | 191.58 | 191.58 | -2.32% | 144,270 |
| Feb 1, 2026 | 209.15 | 209.15 | 188.05 | 196.13 | 196.13 | -5.29% | 84,539 |
| Jan 30, 2026 | 212.25 | 212.25 | 205.01 | 207.08 | 207.08 | -1.96% | 47,869 |
| Jan 29, 2026 | 215.73 | 217.39 | 208.00 | 211.22 | 211.22 | -2.09% | 71,503 |
| Jan 28, 2026 | 221.00 | 222.99 | 212.50 | 215.73 | 215.73 | -2.53% | 91,966 |
| Jan 27, 2026 | 219.77 | 224.99 | 219.00 | 221.32 | 221.32 | -0.70% | 36,536 |
| Jan 23, 2026 | 224.60 | 225.00 | 218.52 | 222.87 | 222.87 | -0.17% | 126,998 |
| Jan 22, 2026 | 216.00 | 231.70 | 215.90 | 223.26 | 223.26 | 2.86% | 359,064 |
| Jan 21, 2026 | 205.55 | 222.48 | 205.55 | 217.05 | 217.05 | -0.40% | 660,594 |
| Jan 20, 2026 | 226.00 | 226.55 | 208.25 | 217.92 | 217.92 | -3.48% | 379,628 |
| Jan 19, 2026 | 226.47 | 227.10 | 224.60 | 225.77 | 225.77 | -0.31% | 68,897 |
| Jan 16, 2026 | 225.45 | 230.00 | 224.44 | 226.47 | 226.47 | 0.71% | 47,537 |
| Jan 14, 2026 | 226.70 | 227.63 | 222.62 | 224.87 | 224.87 | -0.70% | 79,367 |
| Jan 13, 2026 | 228.76 | 230.80 | 225.00 | 226.46 | 226.46 | -0.26% | 40,039 |
| Jan 12, 2026 | 232.21 | 238.78 | 223.62 | 227.05 | 227.05 | -1.73% | 90,088 |
| Jan 9, 2026 | 237.60 | 243.08 | 230.15 | 231.05 | 231.05 | -3.71% | 61,750 |
| Jan 8, 2026 | 245.36 | 245.97 | 234.90 | 239.94 | 239.94 | -2.31% | 48,365 |
| Jan 7, 2026 | 245.86 | 247.45 | 243.61 | 245.62 | 245.62 | -0.49% | 41,088 |
| Jan 6, 2026 | 241.06 | 249.70 | 240.03 | 246.83 | 246.83 | 2.91% | 236,847 |
| Jan 5, 2026 | 247.25 | 247.25 | 238.56 | 239.86 | 239.86 | -2.99% | 52,792 |
| Jan 2, 2026 | 242.15 | 250.00 | 242.15 | 247.25 | 247.25 | 2.42% | 151,962 |
| Jan 1, 2026 | 229.89 | 253.77 | 229.89 | 241.41 | 241.41 | 5.24% | 771,663 |
| Dec 31, 2025 | 223.00 | 230.88 | 223.00 | 229.39 | 229.39 | 3.21% | 60,113 |
| Dec 30, 2025 | 231.36 | 232.88 | 220.53 | 222.26 | 222.26 | -3.68% | 116,714 |
| Dec 29, 2025 | 238.00 | 240.00 | 228.80 | 230.75 | 230.75 | -3.04% | 99,118 |
| Dec 26, 2025 | 242.00 | 243.89 | 236.70 | 237.99 | 237.99 | -2.51% | 128,217 |
| Dec 24, 2025 | 240.65 | 245.55 | 240.65 | 244.12 | 244.12 | 1.44% | 44,374 |
| Dec 23, 2025 | 243.45 | 243.97 | 238.61 | 240.65 | 240.65 | -0.79% | 47,464 |
| Dec 22, 2025 | 249.15 | 249.15 | 241.00 | 242.57 | 242.57 | -2.15% | 60,253 |
| Dec 19, 2025 | 242.05 | 259.99 | 239.90 | 247.91 | 247.91 | 1.81% | 88,288 |
| Dec 18, 2025 | 247.15 | 247.15 | 241.00 | 243.51 | 243.51 | -0.53% | 34,023 |
| Dec 17, 2025 | 243.50 | 255.98 | 242.19 | 244.80 | 244.80 | 0.11% | 72,140 |
| Dec 16, 2025 | 241.65 | 245.70 | 240.60 | 244.54 | 244.54 | 1.20% | 22,911 |
| Dec 15, 2025 | 241.00 | 243.47 | 240.24 | 241.65 | 241.65 | -0.35% | 36,631 |
| Dec 12, 2025 | 242.60 | 246.04 | 241.00 | 242.49 | 242.49 | 0.31% | 27,554 |
| Dec 11, 2025 | 243.01 | 246.88 | 238.81 | 241.74 | 241.74 | -1.40% | 86,116 |
| Dec 10, 2025 | 252.00 | 256.19 | 242.35 | 245.18 | 245.18 | -2.14% | 68,269 |
| Dec 9, 2025 | 251.18 | 253.01 | 242.61 | 250.55 | 250.55 | -0.40% | 68,156 |
| Dec 8, 2025 | 254.90 | 260.00 | 248.70 | 251.55 | 251.55 | -1.25% | 46,528 |
| Dec 5, 2025 | 250.00 | 257.00 | 246.65 | 254.74 | 254.74 | 1.46% | 68,661 |
| Dec 4, 2025 | 256.00 | 262.00 | 250.00 | 251.08 | 251.08 | -4.56% | 91,696 |
| Dec 3, 2025 | 250.00 | 266.75 | 247.84 | 263.09 | 263.09 | 5.01% | 407,616 |
| Dec 2, 2025 | 242.00 | 252.75 | 238.55 | 250.54 | 250.54 | 3.48% | 172,477 |
| Dec 1, 2025 | 231.95 | 245.75 | 230.80 | 242.11 | 242.11 | 4.38% | 366,284 |
| Nov 28, 2025 | 226.05 | 234.89 | 222.82 | 231.95 | 231.95 | 2.64% | 89,183 |
| Nov 27, 2025 | 231.00 | 231.00 | 225.00 | 225.99 | 225.99 | -1.85% | 31,736 |
| Nov 26, 2025 | 216.90 | 232.73 | 216.55 | 230.25 | 230.25 | 5.69% | 172,230 |
| Nov 25, 2025 | 223.05 | 223.30 | 215.05 | 217.86 | 217.86 | -0.86% | 143,028 |
| Nov 24, 2025 | 226.80 | 227.79 | 216.90 | 219.75 | 219.75 | -3.32% | 79,307 |
| Nov 21, 2025 | 234.98 | 235.01 | 226.00 | 227.29 | 227.29 | -2.87% | 112,861 |
| Nov 20, 2025 | 240.00 | 240.20 | 233.00 | 234.01 | 234.01 | -2.87% | 84,181 |
| Nov 19, 2025 | 237.00 | 242.90 | 237.00 | 240.93 | 240.93 | 1.18% | 46,443 |
| Nov 18, 2025 | 242.15 | 243.79 | 237.00 | 238.13 | 238.13 | -2.64% | 68,871 |
| Nov 17, 2025 | 240.44 | 247.00 | 236.50 | 244.58 | 244.58 | 1.72% | 131,567 |
| Nov 14, 2025 | 237.80 | 243.85 | 235.00 | 240.44 | 240.44 | -0.12% | 129,042 |
| Nov 13, 2025 | 248.48 | 249.01 | 238.57 | 240.74 | 240.74 | -3.11% | 110,602 |
| Nov 12, 2025 | 248.99 | 254.80 | 246.22 | 248.48 | 248.48 | 0.27% | 110,776 |
| Nov 11, 2025 | 255.00 | 255.01 | 245.00 | 247.81 | 247.81 | -2.67% | 166,086 |
| Nov 10, 2025 | 262.31 | 265.50 | 252.26 | 254.61 | 254.61 | -2.45% | 151,261 |
| Nov 7, 2025 | 252.35 | 263.57 | 247.31 | 261.01 | 261.01 | 2.76% | 113,929 |
| Nov 6, 2025 | 270.00 | 271.09 | 251.35 | 254.01 | 254.01 | -5.55% | 214,360 |
| Nov 4, 2025 | 257.90 | 279.75 | 257.90 | 268.94 | 268.94 | 4.83% | 1,394,481 |
| Nov 3, 2025 | 244.80 | 262.11 | 244.80 | 256.55 | 256.55 | 5.49% | 389,108 |
| Oct 31, 2025 | 240.05 | 254.40 | 240.05 | 243.20 | 243.20 | -1.17% | 333,431 |
| Oct 30, 2025 | 244.00 | 253.70 | 243.39 | 246.07 | 246.07 | 0.47% | 144,900 |
| Oct 29, 2025 | 244.90 | 245.92 | 241.36 | 244.91 | 244.91 | 0.94% | 36,706 |
| Oct 28, 2025 | 241.56 | 244.86 | 238.80 | 242.63 | 242.63 | -0.27% | 66,774 |
| Oct 27, 2025 | 234.00 | 243.90 | 234.00 | 243.29 | 243.29 | 4.05% | 77,432 |
| Oct 24, 2025 | 238.25 | 238.70 | 233.00 | 233.82 | 233.82 | -1.69% | 79,137 |
| Oct 23, 2025 | 240.55 | 241.00 | 237.33 | 237.84 | 237.84 | -1.13% | 43,030 |
| Oct 21, 2025 | 240.00 | 244.00 | 237.24 | 240.55 | 240.55 | 1.05% | 24,826 |
| Oct 20, 2025 | 235.00 | 239.99 | 232.41 | 238.06 | 238.06 | 1.66% | 70,313 |
| Oct 17, 2025 | 241.20 | 249.00 | 232.10 | 234.18 | 234.18 | -2.72% | 85,796 |
| Oct 16, 2025 | 235.65 | 245.00 | 235.16 | 240.74 | 240.74 | 2.16% | 88,333 |
| Oct 15, 2025 | 238.05 | 239.40 | 233.63 | 235.65 | 235.65 | -0.36% | 55,690 |
| Oct 14, 2025 | 238.04 | 244.79 | 234.81 | 236.49 | 236.49 | -0.65% | 61,166 |
| Oct 13, 2025 | 240.00 | 242.46 | 234.13 | 238.04 | 238.04 | -1.88% | 74,259 |