IndoStar Capital Finance Limited (NSE:INDOSTAR)
India
· Delayed Price · Currency is INR 209.60
+9.78 (4.89%)
Apr 29, 2026, 3:30 PM IST
IndoStar Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 197.98 | 201.70 | 196.86 | 199.82 | 199.82 | 1.58% | 83,606 |
| Apr 27, 2026 | 198.89 | 198.89 | 192.02 | 196.72 | 196.72 | 0.55% | 108,218 |
| Apr 24, 2026 | 197.00 | 201.90 | 193.00 | 195.64 | 195.64 | -0.13% | 144,779 |
| Apr 23, 2026 | 200.90 | 202.59 | 193.84 | 195.90 | 195.90 | -3.75% | 363,775 |
| Apr 22, 2026 | 215.99 | 216.39 | 199.35 | 203.53 | 203.53 | -5.48% | 184,816 |
| Apr 21, 2026 | 217.50 | 223.80 | 213.98 | 215.33 | 215.33 | 0.10% | 72,278 |
| Apr 20, 2026 | 218.06 | 222.00 | 212.27 | 215.11 | 215.11 | -2.33% | 68,107 |
| Apr 17, 2026 | 217.81 | 221.01 | 217.25 | 220.25 | 220.25 | 1.38% | 29,446 |
| Apr 16, 2026 | 219.00 | 222.00 | 215.17 | 217.26 | 217.26 | 0.05% | 74,079 |
| Apr 15, 2026 | 219.20 | 227.80 | 215.50 | 217.15 | 217.15 | -0.23% | 94,159 |
| Apr 13, 2026 | 221.80 | 225.00 | 215.69 | 217.64 | 217.64 | -4.96% | 63,663 |
| Apr 10, 2026 | 213.01 | 231.84 | 213.01 | 229.01 | 229.01 | 6.32% | 140,043 |
| Apr 9, 2026 | 213.70 | 216.90 | 204.50 | 215.40 | 215.40 | 0.58% | 99,044 |
| Apr 8, 2026 | 208.00 | 217.90 | 201.00 | 214.15 | 214.15 | 9.05% | 193,720 |
| Apr 7, 2026 | 200.73 | 200.74 | 195.24 | 196.38 | 196.38 | -1.24% | 43,917 |
| Apr 6, 2026 | 199.99 | 201.71 | 193.39 | 198.84 | 198.84 | 1.65% | 45,529 |
| Apr 2, 2026 | 193.00 | 198.80 | 189.00 | 195.62 | 195.62 | 0.25% | 65,510 |
| Apr 1, 2026 | 195.82 | 199.55 | 193.25 | 195.14 | 195.14 | 2.84% | 170,179 |
| Mar 30, 2026 | 182.51 | 201.00 | 181.50 | 189.75 | 189.75 | 3.97% | 2,374,755 |
| Mar 27, 2026 | 197.01 | 198.47 | 181.00 | 182.51 | 182.51 | -7.38% | 354,698 |
| Mar 25, 2026 | 184.79 | 200.76 | 184.79 | 197.05 | 197.05 | 7.17% | 607,706 |
| Mar 24, 2026 | 187.50 | 192.99 | 182.02 | 183.87 | 183.87 | 0.30% | 543,820 |
| Mar 23, 2026 | 196.10 | 196.10 | 179.03 | 183.32 | 183.32 | -7.93% | 315,689 |
| Mar 20, 2026 | 190.99 | 202.90 | 190.99 | 199.10 | 199.10 | 3.59% | 173,010 |
| Mar 19, 2026 | 196.50 | 196.97 | 190.50 | 192.20 | 192.20 | -3.08% | 114,800 |
| Mar 18, 2026 | 196.90 | 202.59 | 196.00 | 198.30 | 198.30 | 0.71% | 129,307 |
| Mar 17, 2026 | 195.00 | 198.58 | 195.00 | 196.90 | 196.90 | 0.66% | 56,250 |
| Mar 16, 2026 | 195.00 | 199.02 | 189.11 | 195.61 | 195.61 | 0.62% | 174,628 |
| Mar 13, 2026 | 204.00 | 210.01 | 191.00 | 194.41 | 194.41 | -4.63% | 228,972 |
| Mar 12, 2026 | 210.74 | 210.74 | 202.10 | 203.84 | 203.84 | -3.76% | 243,671 |
| Mar 11, 2026 | 210.00 | 215.04 | 210.00 | 211.81 | 211.81 | 0.25% | 76,442 |
| Mar 10, 2026 | 211.60 | 215.00 | 208.00 | 211.28 | 211.28 | 1.34% | 114,738 |
| Mar 9, 2026 | 210.00 | 213.00 | 200.60 | 208.49 | 208.49 | -1.81% | 251,241 |
| 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 |