IndusInd Bank Limited (NSE:INDUSINDBK)
India
· Delayed Price · Currency is INR 881.20
-36.65 (-3.99%)
At close: Mar 9, 2026
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 899.00 | 900.00 | 870.55 | 881.20 | 881.20 | -3.99% | 3,362,985 |
| Mar 6, 2026 | 935.00 | 942.90 | 912.05 | 917.85 | 917.85 | -2.06% | 1,153,433 |
| Mar 5, 2026 | 930.05 | 947.55 | 926.95 | 937.20 | 937.20 | 1.04% | 1,949,212 |
| Mar 4, 2026 | 930.00 | 942.95 | 916.70 | 927.55 | 927.55 | -1.59% | 2,527,046 |
| Mar 2, 2026 | 939.00 | 955.95 | 933.20 | 942.50 | 942.50 | -1.49% | 1,568,186 |
| Feb 27, 2026 | 963.00 | 968.00 | 951.20 | 956.75 | 956.75 | -0.81% | 3,745,120 |
| Feb 26, 2026 | 938.00 | 968.85 | 936.30 | 964.60 | 964.60 | 2.91% | 8,974,624 |
| Feb 25, 2026 | 934.00 | 941.85 | 932.10 | 937.35 | 937.35 | 0.64% | 1,173,030 |
| Feb 24, 2026 | 919.75 | 934.40 | 912.00 | 931.40 | 931.40 | 1.27% | 3,079,572 |
| Feb 23, 2026 | 926.05 | 934.65 | 911.95 | 919.75 | 919.75 | -0.68% | 4,217,172 |
| Feb 20, 2026 | 934.00 | 947.90 | 922.65 | 926.05 | 926.05 | -0.14% | 6,462,199 |
| Feb 19, 2026 | 944.50 | 944.50 | 923.20 | 927.35 | 927.35 | -1.83% | 2,641,817 |
| Feb 18, 2026 | 944.00 | 950.00 | 932.80 | 944.65 | 944.65 | 0.09% | 3,474,257 |
| Feb 17, 2026 | 931.90 | 952.20 | 928.20 | 943.80 | 943.80 | 1.28% | 6,284,594 |
| Feb 16, 2026 | 930.00 | 933.70 | 912.15 | 931.90 | 931.90 | 0.63% | 2,098,887 |
| Feb 13, 2026 | 922.00 | 929.95 | 903.35 | 926.05 | 926.05 | 0.36% | 2,860,622 |
| Feb 12, 2026 | 928.70 | 937.00 | 915.00 | 922.70 | 922.70 | -0.25% | 3,082,642 |
| Feb 11, 2026 | 927.90 | 928.30 | 915.00 | 925.00 | 925.00 | -0.28% | 2,473,671 |
| Feb 10, 2026 | 927.90 | 933.00 | 920.00 | 927.60 | 927.60 | -0.03% | 2,768,617 |
| Feb 9, 2026 | 910.00 | 936.95 | 900.35 | 927.90 | 927.90 | 2.69% | 6,863,941 |
| Feb 6, 2026 | 909.10 | 917.05 | 895.00 | 903.60 | 903.60 | -1.18% | 2,711,855 |
| Feb 5, 2026 | 918.10 | 922.15 | 902.30 | 914.40 | 914.40 | -0.75% | 2,552,518 |
| Feb 4, 2026 | 922.00 | 932.00 | 915.80 | 921.30 | 921.30 | -0.12% | 2,883,259 |
| Feb 3, 2026 | 951.30 | 959.60 | 916.35 | 922.40 | 922.40 | 1.33% | 9,608,114 |
| Feb 2, 2026 | 889.00 | 914.50 | 884.35 | 910.25 | 910.25 | 1.64% | 3,762,702 |
| Feb 1, 2026 | 894.10 | 906.00 | 863.30 | 895.60 | 895.60 | -0.06% | 2,530,553 |
| Jan 30, 2026 | 892.10 | 902.75 | 888.20 | 896.10 | 896.10 | -0.26% | 2,867,342 |
| Jan 29, 2026 | 899.90 | 904.50 | 890.70 | 898.40 | 898.40 | -0.37% | 4,382,116 |
| Jan 28, 2026 | 898.75 | 903.00 | 877.65 | 901.70 | 901.70 | 0.78% | 2,982,683 |
| Jan 27, 2026 | 875.00 | 897.00 | 851.15 | 894.75 | 894.75 | 0.26% | 8,419,598 |
| Jan 23, 2026 | 900.05 | 914.60 | 888.25 | 892.45 | 892.45 | -1.11% | 5,907,525 |
| Jan 22, 2026 | 911.00 | 916.20 | 892.90 | 902.45 | 902.45 | -0.52% | 2,338,485 |
| Jan 21, 2026 | 908.00 | 919.15 | 891.45 | 907.15 | 907.15 | 0.22% | 3,567,143 |
| Jan 20, 2026 | 946.00 | 948.00 | 899.05 | 905.15 | 905.15 | -4.70% | 6,701,234 |
| Jan 19, 2026 | 947.95 | 961.90 | 941.45 | 949.80 | 949.80 | -0.42% | 5,455,304 |
| Jan 16, 2026 | 945.00 | 960.20 | 938.05 | 953.85 | 953.85 | 0.99% | 10,345,070 |
| Jan 14, 2026 | 913.00 | 948.90 | 905.00 | 944.50 | 944.50 | 3.73% | 11,559,310 |
| Jan 13, 2026 | 909.00 | 913.70 | 897.50 | 910.55 | 910.55 | 0.56% | 3,958,844 |
| Jan 12, 2026 | 880.20 | 907.95 | 879.10 | 905.45 | 905.45 | 2.63% | 4,015,935 |
| Jan 9, 2026 | 878.05 | 892.00 | 878.05 | 882.25 | 882.25 | -0.14% | 2,515,780 |
| Jan 8, 2026 | 897.00 | 902.75 | 876.10 | 883.45 | 883.45 | -1.60% | 3,567,518 |
| Jan 7, 2026 | 914.50 | 924.70 | 892.85 | 897.85 | 897.85 | -1.79% | 2,952,528 |
| Jan 6, 2026 | 898.00 | 924.00 | 886.50 | 914.25 | 914.25 | 1.59% | 8,308,942 |
| Jan 5, 2026 | 905.00 | 910.00 | 892.50 | 899.95 | 899.95 | -0.28% | 2,521,435 |
| Jan 2, 2026 | 896.00 | 909.75 | 890.25 | 902.45 | 902.45 | 1.38% | 6,250,730 |
| Jan 1, 2026 | 865.45 | 891.60 | 863.50 | 890.20 | 890.20 | 3.01% | 4,244,931 |
| Dec 31, 2025 | 841.50 | 869.60 | 836.55 | 864.20 | 864.20 | 2.70% | 2,887,744 |
| Dec 30, 2025 | 839.60 | 844.10 | 833.25 | 841.50 | 841.50 | 0.23% | 4,409,838 |
| Dec 29, 2025 | 849.80 | 854.55 | 836.60 | 839.60 | 839.60 | -1.21% | 1,907,670 |
| Dec 26, 2025 | 841.05 | 858.90 | 837.10 | 849.85 | 849.85 | 0.21% | 4,257,972 |
| Dec 24, 2025 | 850.00 | 858.85 | 844.20 | 848.05 | 848.05 | -0.22% | 1,947,886 |
| Dec 23, 2025 | 856.40 | 859.70 | 846.20 | 849.90 | 849.90 | -0.76% | 1,628,642 |
| Dec 22, 2025 | 845.00 | 862.80 | 840.90 | 856.40 | 856.40 | 1.39% | 2,387,606 |
| Dec 19, 2025 | 834.90 | 847.90 | 831.00 | 844.70 | 844.70 | 1.17% | 7,000,947 |
| Dec 18, 2025 | 830.80 | 842.50 | 826.00 | 834.90 | 834.90 | 0.13% | 1,537,403 |
| Dec 17, 2025 | 838.20 | 846.10 | 827.80 | 833.85 | 833.85 | -1.33% | 3,107,473 |
| Dec 16, 2025 | 854.00 | 856.80 | 841.85 | 845.05 | 845.05 | -0.73% | 2,811,166 |
| Dec 15, 2025 | 845.95 | 853.50 | 835.40 | 851.25 | 851.25 | 0.60% | 2,458,486 |
| Dec 12, 2025 | 840.05 | 851.20 | 839.00 | 846.15 | 846.15 | 1.27% | 3,492,109 |
| Dec 11, 2025 | 834.45 | 842.80 | 827.50 | 835.55 | 835.55 | 0.20% | 2,810,755 |
| Dec 10, 2025 | 847.80 | 851.60 | 828.15 | 833.85 | 833.85 | -1.24% | 2,623,610 |
| Dec 9, 2025 | 841.45 | 848.70 | 832.15 | 844.35 | 844.35 | 0.35% | 3,015,385 |
| Dec 8, 2025 | 870.10 | 873.60 | 834.50 | 841.40 | 841.40 | -3.30% | 2,015,558 |
| Dec 5, 2025 | 863.65 | 874.40 | 856.10 | 870.10 | 870.10 | 0.82% | 3,377,823 |
| Dec 4, 2025 | 846.00 | 873.00 | 842.90 | 863.00 | 863.00 | 1.90% | 4,259,999 |
| Dec 3, 2025 | 854.00 | 856.30 | 841.35 | 846.90 | 846.90 | -0.40% | 2,063,761 |
| Dec 2, 2025 | 847.15 | 860.50 | 845.40 | 850.30 | 850.30 | 0.37% | 2,674,933 |
| Dec 1, 2025 | 860.00 | 862.40 | 842.65 | 847.15 | 847.15 | -1.33% | 3,019,328 |
| Nov 28, 2025 | 859.65 | 863.00 | 851.50 | 858.55 | 858.55 | 0.13% | 2,901,007 |
| Nov 27, 2025 | 853.00 | 863.75 | 846.55 | 857.45 | 857.45 | 0.79% | 3,016,014 |
| Nov 26, 2025 | 844.90 | 858.70 | 841.00 | 850.70 | 850.70 | 1.29% | 2,939,823 |
| Nov 25, 2025 | 836.05 | 844.90 | 829.05 | 839.90 | 839.90 | 0.46% | 3,021,941 |
| Nov 24, 2025 | 847.10 | 857.50 | 832.55 | 836.05 | 836.05 | -1.24% | 5,082,933 |
| Nov 21, 2025 | 832.20 | 856.80 | 830.55 | 846.55 | 846.55 | 2.07% | 7,304,707 |
| Nov 20, 2025 | 844.00 | 844.00 | 827.50 | 829.40 | 829.40 | -1.21% | 5,136,903 |
| Nov 19, 2025 | 850.00 | 850.30 | 836.30 | 839.60 | 839.60 | -0.98% | 2,317,710 |
| Nov 18, 2025 | 854.05 | 858.50 | 845.05 | 847.95 | 847.95 | -0.71% | 1,958,051 |
| Nov 17, 2025 | 852.00 | 861.75 | 838.50 | 854.05 | 854.05 | 0.68% | 4,019,335 |
| Nov 14, 2025 | 864.00 | 872.00 | 845.85 | 848.25 | 848.25 | -1.76% | 4,460,991 |
| Nov 13, 2025 | 862.00 | 892.35 | 859.05 | 863.45 | 863.45 | -0.11% | 9,325,204 |
| Nov 12, 2025 | 830.05 | 873.00 | 827.00 | 864.40 | 864.40 | 4.64% | 11,714,510 |
| Nov 11, 2025 | 799.70 | 828.20 | 792.80 | 826.10 | 826.10 | 3.35% | 7,150,449 |
| Nov 10, 2025 | 791.00 | 807.80 | 791.00 | 799.35 | 799.35 | 0.26% | 1,894,738 |
| Nov 7, 2025 | 782.15 | 801.95 | 779.10 | 797.25 | 797.25 | 1.41% | 2,079,256 |
| Nov 6, 2025 | 791.00 | 797.50 | 777.35 | 786.20 | 786.20 | -0.51% | 2,640,541 |
| Nov 4, 2025 | 797.05 | 799.25 | 785.10 | 790.20 | 790.20 | -0.84% | 3,505,823 |
| Nov 3, 2025 | 794.80 | 803.70 | 791.15 | 796.90 | 796.90 | 0.26% | 2,640,561 |
| Oct 31, 2025 | 800.95 | 806.50 | 792.00 | 794.80 | 794.80 | -0.77% | 3,511,425 |
| Oct 30, 2025 | 807.00 | 810.00 | 797.25 | 800.95 | 800.95 | -0.81% | 4,103,276 |
| Oct 29, 2025 | 804.00 | 810.05 | 793.80 | 807.45 | 807.45 | 0.96% | 4,077,629 |
| Oct 28, 2025 | 773.90 | 801.95 | 772.45 | 799.75 | 799.75 | 3.86% | 8,948,361 |
| Oct 27, 2025 | 755.70 | 772.00 | 753.15 | 770.05 | 770.05 | 1.99% | 3,590,863 |
| Oct 24, 2025 | 759.95 | 759.95 | 750.85 | 755.05 | 755.05 | -0.60% | 2,001,556 |
| Oct 23, 2025 | 759.00 | 766.00 | 751.80 | 759.60 | 759.60 | 0.15% | 5,363,491 |
| Oct 21, 2025 | 761.95 | 762.90 | 756.00 | 758.45 | 758.45 | -0.17% | 350,896 |
| Oct 20, 2025 | 743.00 | 770.65 | 726.30 | 759.75 | 759.75 | 1.17% | 9,184,006 |
| Oct 17, 2025 | 740.00 | 761.00 | 734.50 | 751.00 | 751.00 | 1.56% | 4,770,012 |
| Oct 16, 2025 | 742.90 | 744.85 | 735.00 | 739.50 | 739.50 | -0.08% | 3,056,360 |
| Oct 15, 2025 | 752.35 | 753.00 | 733.20 | 740.10 | 740.10 | -1.37% | 2,333,738 |
| Oct 14, 2025 | 758.00 | 763.05 | 743.30 | 750.40 | 750.40 | -1.25% | 1,833,516 |