Indus Towers Limited (NSE:INDUSTOWER)
India
· Delayed Price · Currency is INR 415.70
+13.70 (3.41%)
At close: Dec 5, 2025
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 400.90 | 416.85 | 399.10 | 415.70 | 415.70 | 3.41% | 9,654,037 |
| Dec 4, 2025 | 405.50 | 408.25 | 398.55 | 402.00 | 402.00 | -0.65% | 3,535,840 |
| Dec 3, 2025 | 402.45 | 413.30 | 401.45 | 404.65 | 404.65 | 0.67% | 11,451,550 |
| Dec 2, 2025 | 404.00 | 406.70 | 398.00 | 401.95 | 401.95 | 1.35% | 5,325,984 |
| Dec 1, 2025 | 404.60 | 405.40 | 395.25 | 396.60 | 396.60 | -1.11% | 2,528,988 |
| Nov 28, 2025 | 404.05 | 404.80 | 400.50 | 401.05 | 401.05 | -0.79% | 2,277,681 |
| Nov 27, 2025 | 405.00 | 409.05 | 401.25 | 404.25 | 404.25 | -0.33% | 3,495,842 |
| Nov 26, 2025 | 406.00 | 409.80 | 403.65 | 405.60 | 405.60 | 0.50% | 3,963,301 |
| Nov 25, 2025 | 399.45 | 405.65 | 397.55 | 403.60 | 403.60 | 0.87% | 2,738,092 |
| Nov 24, 2025 | 397.05 | 404.65 | 396.30 | 400.10 | 400.10 | 0.78% | 6,005,510 |
| Nov 21, 2025 | 399.70 | 402.15 | 395.50 | 397.00 | 397.00 | -0.87% | 3,496,761 |
| Nov 20, 2025 | 406.00 | 406.30 | 399.20 | 400.50 | 400.50 | -0.68% | 3,782,742 |
| Nov 19, 2025 | 402.00 | 405.90 | 399.90 | 403.25 | 403.25 | 0.26% | 4,630,031 |
| Nov 18, 2025 | 411.00 | 411.70 | 400.85 | 402.20 | 402.20 | -1.94% | 7,797,153 |
| Nov 17, 2025 | 413.70 | 413.70 | 408.25 | 410.15 | 410.15 | -0.53% | 2,866,155 |
| Nov 14, 2025 | 405.90 | 414.00 | 405.15 | 412.35 | 412.35 | 1.10% | 4,523,897 |
| Nov 13, 2025 | 406.00 | 414.00 | 405.55 | 407.85 | 407.85 | 0.22% | 5,069,406 |
| Nov 12, 2025 | 401.35 | 410.70 | 400.10 | 406.95 | 406.95 | 1.59% | 8,054,895 |
| Nov 11, 2025 | 402.00 | 404.90 | 395.95 | 400.60 | 400.60 | 0.46% | 4,964,281 |
| Nov 10, 2025 | 400.45 | 402.40 | 397.65 | 398.75 | 398.75 | -0.51% | 2,465,473 |
| Nov 7, 2025 | 396.50 | 404.80 | 391.00 | 400.80 | 400.80 | 0.63% | 6,409,878 |
| Nov 6, 2025 | 391.90 | 404.85 | 386.60 | 398.30 | 398.30 | 1.46% | 14,237,140 |
| Nov 4, 2025 | 392.00 | 397.25 | 389.05 | 392.55 | 392.55 | 2.56% | 24,189,750 |
| Nov 3, 2025 | 366.00 | 384.55 | 365.20 | 382.75 | 382.75 | 5.27% | 15,961,470 |
| Oct 31, 2025 | 367.75 | 371.35 | 362.80 | 363.60 | 363.60 | -1.26% | 6,866,183 |
| Oct 30, 2025 | 378.00 | 378.00 | 364.30 | 368.25 | 368.25 | -3.36% | 15,575,930 |
| Oct 29, 2025 | 385.95 | 389.20 | 379.35 | 381.05 | 381.05 | -1.26% | 8,329,384 |
| Oct 28, 2025 | 377.00 | 386.50 | 375.50 | 385.90 | 385.90 | 3.93% | 20,602,380 |
| Oct 27, 2025 | 363.70 | 381.40 | 359.65 | 371.30 | 371.30 | 2.70% | 26,826,730 |
| Oct 24, 2025 | 358.80 | 362.50 | 355.90 | 361.55 | 361.55 | 0.78% | 6,707,932 |
| Oct 23, 2025 | 359.00 | 363.45 | 357.55 | 358.75 | 358.75 | -0.43% | 5,608,282 |
| Oct 21, 2025 | 356.45 | 361.20 | 353.60 | 360.30 | 360.30 | 1.66% | 1,140,917 |
| Oct 20, 2025 | 345.00 | 356.10 | 344.00 | 354.40 | 354.40 | 3.32% | 4,782,239 |
| Oct 17, 2025 | 345.00 | 347.85 | 341.20 | 343.00 | 343.00 | -0.28% | 5,754,532 |
| Oct 16, 2025 | 346.55 | 346.55 | 343.35 | 343.95 | 343.95 | -0.25% | 3,586,844 |
| Oct 15, 2025 | 339.90 | 346.05 | 339.40 | 344.80 | 344.80 | 1.85% | 3,966,733 |
| Oct 14, 2025 | 350.45 | 351.45 | 337.80 | 338.55 | 338.55 | -3.24% | 9,282,025 |
| Oct 13, 2025 | 354.00 | 355.95 | 348.10 | 349.90 | 349.90 | -1.07% | 5,017,414 |
| Oct 10, 2025 | 354.85 | 358.90 | 353.00 | 353.70 | 353.70 | -0.32% | 4,420,019 |
| Oct 9, 2025 | 355.00 | 356.75 | 352.00 | 354.85 | 354.85 | 0.03% | 4,320,615 |
| Oct 8, 2025 | 358.00 | 360.50 | 353.80 | 354.75 | 354.75 | -0.88% | 2,273,254 |
| Oct 7, 2025 | 352.00 | 359.80 | 350.65 | 357.90 | 357.90 | 1.20% | 6,631,987 |
| Oct 6, 2025 | 354.10 | 355.95 | 349.20 | 353.65 | 353.65 | 0.16% | 2,819,005 |
| Oct 3, 2025 | 350.10 | 355.40 | 348.30 | 353.10 | 353.10 | 0.30% | 2,694,415 |
| Oct 1, 2025 | 342.30 | 353.00 | 342.30 | 352.05 | 352.05 | 2.67% | 4,163,278 |
| Sep 30, 2025 | 344.80 | 347.80 | 340.90 | 342.90 | 342.90 | -1.24% | 5,785,588 |
| Sep 29, 2025 | 347.95 | 350.85 | 344.90 | 347.20 | 347.20 | 0.26% | 5,564,080 |
| Sep 26, 2025 | 355.45 | 357.40 | 344.50 | 346.30 | 346.30 | -2.85% | 10,014,820 |
| Sep 25, 2025 | 358.00 | 361.00 | 355.05 | 356.45 | 356.45 | -0.47% | 6,298,204 |
| Sep 24, 2025 | 359.10 | 363.35 | 355.55 | 358.15 | 358.15 | -0.26% | 7,448,879 |
| Sep 23, 2025 | 356.15 | 360.00 | 353.35 | 359.10 | 359.10 | 0.87% | 7,194,465 |
| Sep 22, 2025 | 356.00 | 362.75 | 354.20 | 356.00 | 356.00 | -0.24% | 5,271,465 |
| Sep 19, 2025 | 354.30 | 361.70 | 350.95 | 356.85 | 356.85 | 0.72% | 7,422,079 |
| Sep 18, 2025 | 355.70 | 357.70 | 352.60 | 354.30 | 354.30 | 0.01% | 5,598,853 |
| Sep 17, 2025 | 359.50 | 359.50 | 352.30 | 354.25 | 354.25 | -0.94% | 6,344,314 |
| Sep 16, 2025 | 359.80 | 360.90 | 352.75 | 357.60 | 357.60 | -0.47% | 4,475,632 |
| Sep 15, 2025 | 362.70 | 369.55 | 358.10 | 359.30 | 359.30 | -0.70% | 7,809,090 |
| Sep 12, 2025 | 355.50 | 363.05 | 354.05 | 361.85 | 361.85 | 2.43% | 13,224,630 |
| Sep 11, 2025 | 349.30 | 355.80 | 348.35 | 353.25 | 353.25 | 1.13% | 9,104,627 |
| Sep 10, 2025 | 355.00 | 355.00 | 347.60 | 349.30 | 349.30 | 0.69% | 12,143,680 |
| Sep 9, 2025 | 344.95 | 349.70 | 343.00 | 346.90 | 346.90 | 0.81% | 8,589,184 |
| Sep 8, 2025 | 339.65 | 345.50 | 334.90 | 344.10 | 344.10 | 1.99% | 11,053,830 |
| Sep 5, 2025 | 325.55 | 341.90 | 324.30 | 337.40 | 337.40 | 4.12% | 17,007,560 |
| Sep 4, 2025 | 329.00 | 329.85 | 321.60 | 324.05 | 324.05 | -0.03% | 14,259,920 |
| Sep 3, 2025 | 324.90 | 326.50 | 312.55 | 324.15 | 324.15 | -1.61% | 50,414,450 |
| Sep 2, 2025 | 340.00 | 340.00 | 328.30 | 329.45 | 329.45 | -2.93% | 8,558,281 |
| Sep 1, 2025 | 340.00 | 342.30 | 338.35 | 339.40 | 339.40 | 0.24% | 3,912,531 |
| Aug 29, 2025 | 337.00 | 346.45 | 336.00 | 338.60 | 338.60 | 0.89% | 7,338,329 |
| Aug 28, 2025 | 343.00 | 344.00 | 334.65 | 335.60 | 335.60 | -2.03% | 7,073,411 |
| Aug 26, 2025 | 345.90 | 350.00 | 339.55 | 342.55 | 342.55 | -3.44% | 11,956,450 |
| Aug 25, 2025 | 356.75 | 357.70 | 351.30 | 354.75 | 354.75 | 0.34% | 4,414,881 |
| Aug 22, 2025 | 352.50 | 359.80 | 348.80 | 353.55 | 353.55 | 1.58% | 16,977,380 |
| Aug 21, 2025 | 350.05 | 353.45 | 346.60 | 348.05 | 348.05 | -0.30% | 2,900,166 |
| Aug 20, 2025 | 341.85 | 355.10 | 341.30 | 349.10 | 349.10 | 2.69% | 7,536,509 |
| Aug 19, 2025 | 339.70 | 342.50 | 335.25 | 339.95 | 339.95 | 0.70% | 3,615,727 |
| Aug 18, 2025 | 336.00 | 340.95 | 328.00 | 337.60 | 337.60 | 1.38% | 12,633,890 |
| Aug 14, 2025 | 337.20 | 337.80 | 330.20 | 333.00 | 333.00 | -1.27% | 8,393,964 |
| Aug 13, 2025 | 341.50 | 343.30 | 336.35 | 337.30 | 337.30 | -0.65% | 3,352,695 |
| Aug 12, 2025 | 337.40 | 343.40 | 337.20 | 339.50 | 339.50 | 0.62% | 3,637,933 |
| Aug 11, 2025 | 335.00 | 338.00 | 330.05 | 337.40 | 337.40 | 1.46% | 6,020,830 |
| Aug 8, 2025 | 335.50 | 339.45 | 330.70 | 332.55 | 332.55 | -0.63% | 13,407,190 |
| Aug 7, 2025 | 339.55 | 339.55 | 330.50 | 334.65 | 334.65 | -1.85% | 20,953,620 |
| Aug 6, 2025 | 342.85 | 346.40 | 339.80 | 340.95 | 340.95 | -0.55% | 8,179,886 |
| Aug 5, 2025 | 348.00 | 348.20 | 341.05 | 342.85 | 342.85 | -0.85% | 3,459,901 |
| Aug 4, 2025 | 346.00 | 348.15 | 339.25 | 345.80 | 345.80 | 0.20% | 6,962,596 |
| Aug 1, 2025 | 363.05 | 364.20 | 343.85 | 345.10 | 345.10 | -4.93% | 6,251,009 |
| Jul 31, 2025 | 377.50 | 380.00 | 361.00 | 363.00 | 363.00 | -5.42% | 12,526,250 |
| Jul 30, 2025 | 390.55 | 392.25 | 382.15 | 383.80 | 383.80 | -1.73% | 2,430,128 |
| Jul 29, 2025 | 383.00 | 392.30 | 381.95 | 390.55 | 390.55 | 1.55% | 3,790,547 |
| Jul 28, 2025 | 393.55 | 397.70 | 382.65 | 384.60 | 384.60 | -2.27% | 3,389,242 |
| Jul 25, 2025 | 398.50 | 399.40 | 391.20 | 393.55 | 393.55 | -1.99% | 4,784,269 |
| Jul 24, 2025 | 404.90 | 407.55 | 397.80 | 401.55 | 401.55 | -0.91% | 3,573,541 |
| Jul 23, 2025 | 396.30 | 406.65 | 394.60 | 405.25 | 405.25 | 2.26% | 4,580,827 |
| Jul 22, 2025 | 404.15 | 404.15 | 394.50 | 396.30 | 396.30 | -1.94% | 4,850,966 |
| Jul 21, 2025 | 398.60 | 406.10 | 396.25 | 404.15 | 404.15 | 0.19% | 4,307,190 |
| Jul 18, 2025 | 406.25 | 407.30 | 400.25 | 403.40 | 403.40 | -0.70% | 2,999,829 |
| Jul 17, 2025 | 406.95 | 407.85 | 402.85 | 406.25 | 406.25 | 0.31% | 3,892,900 |
| Jul 16, 2025 | 408.00 | 408.95 | 403.70 | 405.00 | 405.00 | -0.74% | 2,886,867 |
| Jul 15, 2025 | 405.05 | 409.80 | 404.15 | 408.00 | 408.00 | 0.97% | 3,263,712 |
| Jul 14, 2025 | 406.00 | 409.30 | 400.00 | 404.10 | 404.10 | -0.07% | 3,807,277 |