NSE - Free Realtime Quote
INR
Indus Towers Limited (INDUSTOWER.NS)
381.55
+3.25
(+0.86%)
As of 1:05:26 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
380.00
383.35
379.20
381.10
381.10
1,773,800
Oct 30, 2026
382.10
385.50
377.60
378.30
378.30
5,178,524
Oct 29, 2026
374.00
384.00
370.00
384.00
384.00
3,833,344
Oct 28, 2026
379.00
389.80
373.00
373.00
373.00
7,683,510
Oct 27, 2026
383.90
386.40
380.60
385.30
385.30
4,631,562
Oct 26, 2026
380.95
389.00
377.10
389.00
389.00
8,361,847
Oct 23, 2026
385.15
385.15
376.80
380.00
380.00
8,658,804
Oct 22, 2026
377.60
384.40
373.85
381.85
381.85
7,582,491
Oct 21, 2026
382.00
386.70
376.80
379.00
379.00
3,362,335
Oct 19, 2026
383.00
390.90
379.80
382.40
382.40
4,693,865
Oct 16, 2026
381.60
385.25
379.95
383.30
383.30
1,781,767
Oct 15, 2026
377.20
385.40
373.80
381.60
381.60
2,687,977
Oct 14, 2026
377.75
382.85
375.90
376.80
376.80
3,807,639
Oct 13, 2026
375.65
378.75
373.00
378.75
378.75
1,754,148
Oct 12, 2026
380.00
380.75
372.30
375.65
375.65
5,835,701
Oct 9, 2026
378.00
382.00
375.00
380.85
380.85
2,726,912
Oct 8, 2026
385.05
388.95
372.05
373.00
373.00
2,309,118
Oct 7, 2026
392.00
392.00
381.30
385.05
385.05
2,499,487
Oct 6, 2026
382.80
392.30
382.70
389.10
389.10
5,484,978
Oct 5, 2026
381.40
381.45
375.25
380.20
380.20
5,862,757
Oct 1, 2026
371.10
384.70
370.00
376.25
376.25
9,498,411
Sep 30, 2026
370.35
376.05
368.60
373.20
373.20
6,712,752
Sep 29, 2026
359.00
373.05
358.20
367.55
367.55
8,836,110
Sep 28, 2026
373.50
374.25
355.55
360.00
360.00
6,106,607
Sep 25, 2026
378.00
379.25
373.20
374.65
374.65
2,952,516
Sep 24, 2026
382.00
384.85
376.55
379.85
379.85
3,016,883
Sep 23, 2026
382.15
388.55
381.20
384.80
384.80
4,979,379
Sep 22, 2026
377.65
382.10
373.65
382.10
382.10
3,537,704
Sep 21, 2026
376.00
380.70
374.25
377.65
377.65
1,695,335
Sep 18, 2026
380.90
382.50
375.90
375.90
375.90
4,696,284
Sep 17, 2026
377.10
384.75
377.10
381.35
381.35
3,756,136
Sep 16, 2026
381.00
381.50
375.20
375.60
375.60
4,050,806
Sep 15, 2026
390.80
390.80
378.70
379.00
379.00
3,807,593
Sep 11, 2026
372.00
390.85
372.00
388.00
388.00
16,707,001
Sep 10, 2026
376.20
376.20
368.70
372.00
372.00
4,491,149
Sep 9, 2026
371.75
376.45
369.75
373.70
373.70
1,765,333
Sep 8, 2026
376.45
376.95
370.00
373.05
373.05
2,490,099
Sep 7, 2026
379.25
383.75
376.00
376.45
376.45
4,311,184
Sep 4, 2026
375.00
380.45
374.15
376.80
376.80
1,578,193
Sep 3, 2026
380.50
381.30
373.35
374.95
374.95
4,386,555
Sep 2, 2026
375.00
380.00
371.95
379.00
379.00
2,707,843
Sep 1, 2026
386.00
386.20
373.00
375.00
375.00
5,558,555
Aug 31, 2026
380.00
388.80
379.00
388.80
388.80
5,410,734
Aug 28, 2026
379.95
385.70
378.75
380.00
380.00
1,536,497
Aug 27, 2026
379.95
384.20
374.30
379.95
379.95
9,414,509
Aug 26, 2026
389.40
389.40
377.70
377.70
377.70
4,874,991
Aug 25, 2026
374.25
388.60
374.25
387.25
387.25
6,995,675
Aug 24, 2026
377.45
378.05
372.90
374.25
374.25
2,142,749
Aug 21, 2026
369.70
377.75
369.55
375.75
375.75
4,157,306
Aug 20, 2026
373.75
373.85
367.35
368.80
368.80
3,258,892
Aug 19, 2026
372.40
373.05
368.70
372.40
372.40
3,330,556
Aug 18, 2026
378.80
379.80
371.50
372.40
372.40
4,522,943
Aug 17, 2026
383.80
385.00
378.85
380.00
380.00
1,415,620
Aug 14, 2026
383.15
388.55
379.45
384.35
384.35
5,956,784
Aug 13, 2026
383.40
385.45
380.40
383.20
383.20
6,069,020
Aug 12, 2026
370.00
385.20
369.75
383.40
383.40
10,079,537
Aug 11, 2026
370.00
377.70
367.40
369.35
369.35
9,925,209
Aug 10, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
374.00
377.15
363.50
368.00
368.00
9,015,128
Aug 7, 2026
385.00
386.80
383.10
386.00
372.00
3,442,481
Aug 6, 2026
386.95
389.60
383.30
383.30
369.40
5,731,783
Aug 5, 2026
392.40
393.05
385.80
385.85
371.86
3,522,936
Aug 4, 2026
396.00
396.50
387.15
390.00
375.85
3,918,825
Aug 3, 2026
394.00
398.30
390.10
395.30
380.96
2,253,714
Jul 31, 2026
394.90
394.90
371.40
391.10
376.92
8,164,388
Jul 30, 2026
388.10
396.80
386.20
392.90
378.65
5,966,629
Jul 29, 2026
385.35
389.40
380.60
386.15
372.14
3,522,014
Jul 28, 2026
386.75
391.90
380.70
381.60
367.76
4,530,171
Jul 27, 2026
396.00
397.25
382.50
387.40
373.35
3,923,875
Jul 24, 2026
388.10
396.10
385.15
394.60
380.29
3,130,489
Jul 23, 2026
393.20
398.55
389.25
390.25
376.10
3,138,765
Jul 22, 2026
406.50
406.50
393.45
394.85
380.53
2,210,902
Jul 21, 2026
402.25
407.70
396.50
404.45
389.78
2,072,472
Jul 20, 2026
401.55
407.75
401.40
402.00
387.42
3,065,022
Jul 17, 2026
407.00
408.00
401.75
403.50
388.87
4,788,472
Jul 16, 2026
407.50
414.90
405.10
405.65
390.94
3,961,814
Jul 15, 2026
405.50
410.80
404.15
406.90
392.14
6,262,528
Jul 14, 2026
406.00
409.85
403.30
405.25
390.55
3,968,907
Jul 13, 2026
402.25
411.15
401.60
409.55
394.70
5,182,694
Jul 10, 2026
401.15
407.85
395.05
406.15
391.42
5,128,549
Jul 9, 2026
391.45
399.50
391.10
398.15
383.71
11,047,205
Jul 8, 2026
381.00
396.00
378.45
388.55
374.46
15,396,788
Jul 7, 2026
387.00
387.35
375.05
382.80
368.92
18,946,184
Jul 6, 2026
383.20
394.20
383.20
386.55
372.53
13,687,467
Jul 3, 2026
385.25
387.95
382.10
383.30
369.40
6,828,283
Jul 2, 2026
389.00
390.80
382.10
383.75
369.83
3,629,743
Jul 1, 2026
391.00
397.95
380.30
388.85
374.75
7,839,832
Jun 30, 2026
394.90
399.00
391.05
391.70
377.49
6,895,600
Jun 29, 2026
394.90
396.60
386.35
394.65
380.34
4,638,379
Jun 25, 2026
399.80
403.45
391.95
393.55
379.28
7,861,840
Jun 24, 2026
400.00
404.15
398.00
398.60
384.14
5,437,373
Jun 23, 2026
413.80
413.90
398.95
400.00
385.49
6,107,870
Jun 22, 2026
415.00
415.95
410.75
413.40
398.41
2,321,188
Jun 19, 2026
413.85
417.80
409.50
411.20
396.29
8,098,769
Jun 18, 2026
414.00
417.40
411.20
414.30
399.27
4,521,472
Jun 17, 2026
411.95
418.00
409.00
413.85
398.84
8,540,327
Jun 16, 2026
414.00
415.95
409.70
411.75
396.82
6,134,631
Jun 15, 2026
426.10
426.50
412.20
413.25
398.26
6,445,467
Jun 12, 2026
417.00
424.60
417.00
421.20
405.92
4,575,037
Jun 11, 2026
411.50
418.75
409.90
413.00
398.02
4,804,711
Jun 10, 2026
416.80
417.70
408.55
413.15
398.17
4,202,786
Jun 9, 2026
430.00
432.05
417.95
419.40
404.19
10,047,596
Jun 8, 2026
427.00
429.50
423.85
426.15
410.69
6,629,947
Jun 5, 2026
430.00
437.00
428.85
429.65
414.07
4,806,525
Jun 4, 2026
427.95
433.75
425.10
430.45
414.84
5,657,168
Jun 3, 2026
429.25
433.60
424.90
429.20
413.63
3,891,924
Jun 2, 2026
429.20
431.70
424.45
429.15
413.58
10,580,065
Jun 1, 2026
443.70
446.40
429.45
431.45
415.80
9,802,918
May 29, 2026
438.00
449.40
432.10
442.05
426.02
14,310,382
May 27, 2026
433.85
439.80
432.50
436.25
420.43
4,909,748
May 26, 2026
441.40
443.05
430.55
433.25
417.54
10,396,696
May 25, 2026
435.00
442.00
430.05
438.85
422.93
4,332,999
May 22, 2026
433.00
434.65
430.10
432.05
416.38
3,905,979
May 21, 2026
431.00
439.10
429.30
431.80
416.14
7,212,754
May 20, 2026
427.50
431.00
424.25
427.85
412.33
4,234,164
May 19, 2026
432.00
439.40
427.25
430.70
415.08
5,642,333
May 18, 2026
425.00
434.55
421.90
430.90
415.27
12,099,517
May 15, 2026
424.70
434.20
420.95
430.15
414.55
7,749,990
May 14, 2026
415.95
425.10
415.00
422.35
407.03
9,290,441
May 13, 2026
402.00
416.70
399.65
413.20
398.21
6,032,427
May 12, 2026
411.80
411.85
400.00
400.80
386.26
6,090,311
May 11, 2026
402.80
415.45
396.50
410.65
395.76
8,534,318
May 8, 2026
403.90
406.55
397.60
404.30
389.64
11,930,810
May 7, 2026
410.45
411.80
399.60
402.90
388.29
10,362,390
May 6, 2026
406.15
412.90
404.45
408.30
393.49
5,652,180
May 5, 2026
400.40
407.55
396.45
402.70
388.09
4,591,107
May 4, 2026
414.55
415.00
390.80
400.25
385.73
12,554,778
Apr 30, 2026
413.00
413.90
407.00
409.95
395.08
4,414,903
Apr 29, 2026
419.00
421.85
411.55
413.90
398.89
10,438,131
Apr 28, 2026
411.00
419.05
409.60
413.95
398.94
9,680,019
Apr 27, 2026
403.45
407.50
399.50
402.30
387.71
3,382,004
Apr 24, 2026
405.90
406.60
395.65
402.20
387.61
5,743,207
Apr 23, 2026
405.15
408.30
400.95
404.70
390.02
7,560,920
Apr 22, 2026
414.75
418.60
406.50
408.15
393.35
5,628,398
Apr 21, 2026
403.10
419.60
403.10
414.75
399.71
7,884,039
Apr 20, 2026
412.50
413.85
403.60
405.80
391.08
8,774,694
Apr 17, 2026
413.15
416.60
409.00
412.25
397.30
10,614,267
Apr 16, 2026
421.50
424.70
412.25
413.15
398.17
9,807,849
Apr 15, 2026
434.50
436.90
419.15
420.25
405.01
10,073,376
Apr 13, 2026
430.00
440.50
425.60
438.45
422.55
2,764,767
Apr 10, 2026
438.00
443.20
433.85
437.85
421.97
4,687,274
Apr 9, 2026
442.70
442.70
432.85
438.45
422.55
3,485,937
Apr 8, 2026
433.00
442.95
430.60
440.95
424.96
3,295,745
Apr 7, 2026
422.00
426.80
419.40
423.15
407.80
3,134,435
Apr 6, 2026
422.00
432.55
420.80
425.50
410.07
3,868,647
Apr 2, 2026
417.70
426.35
409.55
424.85
409.44
3,693,968
Apr 1, 2026
436.80
436.80
420.85
423.25
407.90
4,689,273
Mar 30, 2026
425.05
429.00
415.50
418.15
402.98
8,737,012
Mar 27, 2026
423.60
429.50
419.25
426.30
410.84
6,160,559
Mar 25, 2026
431.80
434.80
422.00
427.85
412.33
7,419,269
Mar 24, 2026
422.00
432.90
415.45
429.30
413.73
4,652,608
Mar 23, 2026
430.00
430.00
411.80
413.60
398.60
4,793,426
Mar 20, 2026
429.65
441.75
429.65
434.55
418.79
5,436,700
Mar 19, 2026
435.70
435.70
422.00
426.65
411.18
3,178,646
Mar 18, 2026
437.10
443.75
434.20
440.95
424.96
3,154,268
Mar 17, 2026
429.45
439.00
427.30
436.15
420.33
3,131,170
Mar 16, 2026
425.00
430.65
418.45
427.10
411.61
3,446,835
Mar 13, 2026
439.15
440.80
422.70
423.95
408.57
2,702,224
Mar 12, 2026
436.90
444.75
430.55
442.05
426.02
5,403,935
Mar 11, 2026
442.40
450.15
436.65
438.75
422.84
2,585,875
Mar 10, 2026
442.05
447.75
439.10
445.45
429.29
2,238,534
Mar 9, 2026
444.50
444.95
433.55
438.50
422.60
2,829,820
Mar 6, 2026
450.75
457.65
449.00
452.05
435.65
2,140,959
Mar 5, 2026
444.60
456.25
444.60
451.40
435.03
3,038,175
Mar 4, 2026
443.80
445.00
431.15
442.30
426.26
5,453,113
Mar 2, 2026
439.15
459.30
439.15
448.55
432.28
3,235,580
Feb 27, 2026
459.00
461.70
452.15
454.95
438.45
7,170,798
Feb 26, 2026
462.70
463.60
455.50
461.25
444.52
4,080,221
Feb 25, 2026
470.00
473.00
454.25
461.45
444.71
6,005,431
Feb 24, 2026
469.90
473.00
464.05
469.90
452.86
5,575,559
Feb 23, 2026
476.75
476.75
468.10
472.20
455.07
3,640,333
Feb 20, 2026
470.10
477.10
467.90
474.35
457.15
4,473,602
Feb 19, 2026
479.00
481.50
469.20
472.90
455.75
5,281,104
Feb 18, 2026
472.80
481.05
469.50
477.75
460.42
5,407,805
Feb 17, 2026
475.40
477.00
467.60
472.70
455.56
3,763,634
Feb 16, 2026
466.60
475.15
463.65
473.70
456.52
5,723,670
Feb 13, 2026
469.50
472.00
464.15
466.60
449.68
4,313,315
Feb 12, 2026
467.05
475.00
464.00
474.00
456.81
8,131,246
Feb 11, 2026
461.00
472.00
457.20
467.05
450.11
9,936,035
Feb 10, 2026
459.00
461.60
448.65
459.15
442.50
12,345,910
Feb 9, 2026
446.50
457.15
443.75
456.15
439.61
6,772,155
Feb 6, 2026
442.55
447.55
432.85
443.35
427.27
5,313,719
Feb 5, 2026
445.10
445.90
438.95
442.40
426.35
4,258,051
Feb 4, 2026
439.20
447.00
437.40
445.10
428.96
5,316,074
Feb 3, 2026
443.40
450.00
425.40
438.55
422.64
10,838,614
Feb 2, 2026
424.30
433.45
419.45
431.80
416.14
9,268,964
Jan 30, 2026
440.95
452.00
435.45
444.30
428.19
11,897,285
Jan 29, 2026
429.00
442.70
426.05
441.55
425.54
8,487,120
Jan 28, 2026
425.25
428.60
420.85
425.30
409.87
4,337,181
Jan 27, 2026
416.05
425.95
411.25
422.55
407.22
7,419,336
Jan 23, 2026
419.20
422.15
410.00
413.15
398.17
4,665,531
Jan 22, 2026
417.00
420.35
413.10
419.20
404.00
7,164,284
Jan 21, 2026
411.05
417.60
401.45
414.00
398.98
8,491,961
Jan 20, 2026
427.00
427.75
412.70
414.55
399.51
5,559,575
Jan 19, 2026
432.65
434.00
425.00
428.40
412.86
5,898,599
Jan 16, 2026
438.40
438.95
429.50
433.85
418.11
10,418,752
Jan 15, 2026
438.40
438.40
438.40
438.40
422.50
-
Jan 14, 2026
432.25
443.70
432.25
438.40
422.50
9,332,296
Jan 13, 2026
433.00
433.45
423.10
427.90
412.38
5,850,975
Jan 12, 2026
435.00
441.50
428.45
432.60
416.91
8,821,785
Jan 9, 2026
450.00
454.95
430.05
433.40
417.68
26,527,175
Jan 8, 2026
430.45
436.80
424.45
430.85
415.22
10,696,988
Jan 7, 2026
433.00
433.50
427.05
429.00
413.44
5,018,878
Jan 6, 2026
434.00
436.80
430.05
432.25
416.57
5,754,607
Jan 5, 2026
439.30
442.65
432.00
434.20
418.45
5,894,990
Jan 2, 2026
438.00
446.00
432.75
442.05
426.02
11,982,152
Jan 1, 2026
421.05
439.85
421.05
435.80
419.99
17,970,341
Dec 31, 2025
422.90
434.70
410.00
418.75
403.56
17,326,544
Dec 30, 2025
422.00
426.40
419.80
422.05
406.74
4,570,566
Dec 29, 2025
420.00
427.10
417.30
422.25
406.94
6,424,028
Dec 26, 2025
423.90
427.55
419.05
419.85
404.62
2,510,361
Dec 24, 2025
414.35
428.50
412.00
423.90
408.53
8,149,917
Dec 23, 2025
412.40
417.20
410.40
414.35
399.32
3,117,996
Dec 22, 2025
414.05
414.05
407.55
411.45
396.53
3,737,410
Dec 19, 2025
411.00
415.20
408.30
414.05
399.03
10,797,815
Dec 18, 2025
408.40
412.20
405.30
408.75
393.92
4,672,944
Dec 17, 2025
408.15
409.20
403.55
407.20
392.43
4,479,594
Dec 16, 2025
407.40
411.25
405.65
408.15
393.35
4,424,641
Dec 15, 2025
418.00
421.95
406.80
409.45
394.60
9,794,272
Dec 12, 2025
411.00
416.25
409.05
415.20
400.14
4,899,002
Dec 11, 2025
403.40
411.45
401.20
410.35
395.47
4,260,259
Dec 10, 2025
403.30
407.50
401.55
404.25
389.59
4,960,080
Dec 9, 2025
400.90
404.95
396.50
403.05
388.43
5,453,366
Dec 8, 2025
414.00
418.00
398.75
403.00
388.38
6,435,755
Dec 5, 2025
400.90
416.85
399.10
415.70
400.62
9,654,037
Dec 4, 2025
405.50
408.25
398.55
402.00
387.42
3,535,840
Dec 3, 2025
402.45
413.30
401.45
404.65
389.97
11,451,550
Dec 2, 2025
404.00
406.70
398.00
401.95
387.37
5,325,984
Dec 1, 2025
404.60
405.40
395.25
396.60
382.22
2,528,988
Nov 28, 2025
404.05
404.80
400.50
401.05
386.50
2,277,681
Nov 27, 2025
405.00
409.05
401.25
404.25
389.59
3,495,842
Nov 26, 2025
406.00
409.80
403.65
405.60
390.89
3,963,301
Nov 25, 2025
399.45
405.65
397.55
403.60
388.96
2,738,092
Nov 24, 2025
397.05
404.65
396.30
400.10
385.59
6,005,510
Nov 21, 2025
399.70
402.15
395.50
397.00
382.60
3,496,761
Nov 20, 2025
406.00
406.30
399.20
400.50
385.97
3,782,742
Nov 19, 2025
402.00
405.90
399.90
403.25
388.62
4,630,031
Nov 18, 2025
411.00
411.70
400.85
402.20
387.61
7,797,153
Nov 17, 2025
413.70
413.70
408.25
410.15
395.27
2,866,155
Nov 14, 2025
405.90
414.00
405.15
412.35
397.39
4,523,897
Nov 13, 2025
406.00
414.00
405.55
407.85
393.06
5,069,406
Nov 12, 2025
401.35
410.70
400.10
406.95
392.19
8,054,895
Nov 11, 2025
402.00
404.90
395.95
400.60
386.07
4,964,281
Nov 10, 2025
400.45
402.40
397.65
398.75
384.29
2,465,473
Nov 7, 2025
396.50
404.80
391.00
400.80
386.26
6,409,878
Nov 6, 2025
391.90
404.85
386.60
398.30
383.85
14,237,144
Nov 4, 2025
392.00
397.25
389.05
392.55
378.31
24,189,758
Nov 3, 2025
366.00
384.55
365.20
382.75
368.87
15,961,474
