UK markets closed

IndusInd Bank Limited (INDUSINDBK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,482.70-23.00 (-1.53%)
At close: 03:46PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,518.001,518.001,473.351,482.701,482.7076,179
02 May 20241,510.001,521.001,500.051,505.701,505.7024,248
30 Apr 20241,496.251,536.901,490.001,515.601,515.60272,818
29 Apr 20241,452.601,490.451,450.401,487.751,487.75113,383
26 Apr 20241,510.901,519.451,442.651,445.851,445.85316,108
25 Apr 20241,483.451,499.001,471.301,496.151,496.1564,953
24 Apr 20241,475.051,483.601,462.851,474.651,474.6520,664
23 Apr 20241,486.751,486.751,470.651,473.701,473.7015,397
22 Apr 20241,498.551,500.451,470.701,476.401,476.40119,672
19 Apr 20241,450.251,490.001,444.801,483.151,483.15139,929
18 Apr 20241,510.951,510.951,469.001,473.951,473.9526,650
16 Apr 20241,521.651,530.051,488.001,490.751,490.7553,337
15 Apr 20241,524.751,556.051,524.751,538.801,538.80118,190
12 Apr 20241,543.751,562.951,543.701,555.851,555.85109,219
10 Apr 20241,563.151,566.151,547.701,552.651,552.6516,652
09 Apr 20241,571.951,574.601,540.801,554.101,554.1035,686
08 Apr 20241,556.051,576.001,549.751,568.901,568.90143,832
05 Apr 20241,556.001,560.001,528.851,550.851,550.8596,196
04 Apr 20241,546.051,548.201,510.851,543.851,543.8567,220
03 Apr 20241,550.051,555.851,538.451,542.901,542.9042,543
02 Apr 20241,541.251,570.001,536.751,559.451,559.4545,462
01 Apr 20241,550.751,572.501,538.401,541.101,541.1067,671
28 Mar 20241,531.251,564.301,531.251,555.701,555.7069,708
27 Mar 20241,524.601,542.801,514.251,533.151,533.1562,925
26 Mar 20241,514.701,523.201,502.301,519.351,519.3579,538
22 Mar 20241,473.051,520.001,473.051,509.001,509.00130,336
21 Mar 20241,469.151,486.951,461.351,483.801,483.8051,338
20 Mar 20241,440.651,463.501,423.351,441.551,441.5594,638
19 Mar 20241,479.201,482.001,430.901,434.251,434.2554,102
18 Mar 20241,484.851,491.901,467.001,480.901,480.9017,090
15 Mar 20241,476.951,489.301,456.501,483.701,483.70116,254
14 Mar 20241,461.901,506.301,461.901,477.601,477.6028,405
13 Mar 20241,531.551,540.001,494.751,499.901,499.9021,495
12 Mar 20241,549.951,555.601,528.401,532.201,532.2015,726
11 Mar 20241,564.001,565.851,537.001,540.201,540.2038,124
07 Mar 20241,553.801,571.751,546.451,564.101,564.10100,112
06 Mar 20241,542.851,564.751,537.001,553.751,553.7580,227
05 Mar 20241,531.001,546.751,524.451,542.001,542.0023,551
04 Mar 20241,527.451,538.101,520.601,531.101,531.10137,502
01 Mar 20241,475.451,528.451,475.451,526.151,526.15260,588
29 Feb 20241,450.001,483.901,442.301,475.401,475.4034,321
28 Feb 20241,492.951,503.301,442.101,449.151,449.1534,416
27 Feb 20241,461.151,497.551,458.351,492.901,492.9034,098
26 Feb 20241,476.601,485.701,464.251,466.751,466.7596,732
23 Feb 20241,500.001,504.951,475.801,481.601,481.60197,777
22 Feb 20241,517.001,517.151,463.751,489.151,489.1585,491
21 Feb 20241,520.001,526.751,502.451,517.601,517.6068,558
20 Feb 20241,490.001,509.001,475.251,504.351,504.3525,635
19 Feb 20241,495.551,502.001,477.001,482.801,482.8050,743
16 Feb 20241,491.651,506.101,470.801,494.101,494.10145,162
15 Feb 20241,492.801,492.801,461.001,477.101,477.1019,922
14 Feb 20241,459.901,494.701,436.751,480.901,480.9040,141
13 Feb 20241,459.851,476.401,431.101,463.051,463.0553,222
12 Feb 20241,490.051,495.001,443.001,447.901,447.90127,472
09 Feb 20241,489.951,491.051,461.751,485.601,485.60195,502
08 Feb 20241,516.351,540.751,470.501,477.501,477.5086,301
07 Feb 20241,523.951,523.951,493.001,515.651,515.6553,632
06 Feb 20241,548.051,548.901,504.401,511.001,511.0099,160
05 Feb 20241,536.801,550.001,521.451,539.251,539.25157,515
02 Feb 20241,541.551,564.401,530.451,537.351,537.35165,437
01 Feb 20241,543.851,547.001,524.001,541.401,541.4037,016
31 Jan 20241,517.251,548.001,507.801,534.101,534.1048,449
30 Jan 20241,527.451,544.051,509.701,517.401,517.4042,064
29 Jan 20241,516.351,537.651,516.351,527.301,527.30136,279
25 Jan 20241,498.251,540.901,490.001,513.051,513.051,207,911
24 Jan 20241,455.101,496.001,441.301,490.601,490.60124,959
23 Jan 20241,534.901,547.951,429.001,443.951,443.9598,699
19 Jan 20241,618.951,625.451,550.001,560.851,560.852,893,932
18 Jan 2024------
17 Jan 20241,659.951,675.501,632.001,643.001,643.0061,278
16 Jan 20241,687.151,692.001,663.201,667.001,667.0024,476
15 Jan 20241,685.001,694.351,669.001,688.801,688.80164,958
12 Jan 20241,664.851,677.601,647.601,673.301,673.30133,429
11 Jan 20241,640.951,668.151,640.951,658.201,658.2055,600
10 Jan 20241,620.101,642.701,620.051,640.851,640.8529,067
09 Jan 20241,629.251,643.451,621.851,624.501,624.5011,294
08 Jan 20241,631.551,649.551,621.951,626.751,626.75314,529
05 Jan 20241,655.751,655.751,630.001,642.601,642.60151,137
04 Jan 20241,600.651,654.951,593.601,647.651,647.65124,634
03 Jan 20241,570.151,605.001,558.501,601.601,601.6030,853
02 Jan 20241,599.851,599.851,570.051,575.001,575.0038,663
01 Jan 20241,594.051,611.001,592.301,600.301,600.30196,988
29 Dec 20231,615.001,618.701,587.651,598.051,598.0572,068
28 Dec 20231,600.001,618.801,592.101,610.201,610.2040,705
27 Dec 20231,571.551,600.001,569.251,596.901,596.9056,102
26 Dec 20231,561.351,582.001,557.401,571.351,571.3522,313
22 Dec 20231,575.951,590.801,558.001,562.251,562.25102,136
21 Dec 20231,531.101,573.001,528.701,569.701,569.7055,380
20 Dec 20231,572.301,581.001,549.501,556.001,556.0044,818
19 Dec 20231,557.051,585.701,542.201,566.151,566.1565,772
18 Dec 20231,574.951,574.951,551.451,557.051,557.05305,274
15 Dec 20231,554.651,578.251,547.801,570.951,570.95111,787
14 Dec 20231,520.001,554.351,515.701,551.651,551.65143,167
13 Dec 20231,503.601,512.151,495.501,506.951,506.9531,654
12 Dec 20231,530.001,530.001,490.801,497.501,497.5031,408
11 Dec 20231,511.201,538.001,511.201,521.501,521.50327,695
08 Dec 20231,516.051,520.701,494.301,509.151,509.15221,198
07 Dec 20231,501.051,513.951,496.301,502.001,502.0050,267
06 Dec 20231,515.051,521.051,493.151,499.601,499.6072,227
05 Dec 20231,527.901,527.901,487.001,506.751,506.7556,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...