BSE - Free Realtime Quote
INR
IndusInd Bank Limited (INDUSINDBK.BO)
842.50
+6.15
(+0.74%)
As of 9:58:08 AM 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 3, 2026
838.50
850.30
834.00
850.15
850.15
14,170
Oct 30, 2026
869.90
869.90
838.30
840.00
840.00
89,959
Oct 29, 2026
845.70
869.95
845.70
868.40
868.40
104,975
Oct 28, 2026
846.80
855.00
833.00
851.90
851.90
162,588
Oct 27, 2026
845.90
851.55
831.00
831.00
831.00
50,177
Oct 26, 2026
835.00
854.45
834.10
841.75
841.75
1,817,713
Oct 23, 2026
854.70
854.70
831.35
835.00
835.00
2,328,995
Oct 22, 2026
846.00
858.50
837.75
850.00
850.00
400,850
Oct 21, 2026
863.20
869.25
831.45
849.00
849.00
60,040
Oct 19, 2026
874.05
882.10
860.00
864.95
864.95
67,650
Oct 16, 2026
886.25
887.05
872.75
874.00
874.00
25,345
Oct 15, 2026
864.00
891.25
863.95
885.00
885.00
104,800
Oct 14, 2026
876.60
882.85
866.00
867.00
867.00
1,645,158
Oct 13, 2026
853.60
879.90
845.65
876.00
876.00
542,017
Oct 12, 2026
867.45
867.45
846.35
852.90
852.90
3,476,525
Oct 9, 2026
867.80
869.15
857.95
862.45
862.45
34,412
Oct 8, 2026
877.95
877.95
858.10
865.40
865.40
356,608
Oct 7, 2026
906.00
906.00
871.40
876.25
876.25
102,520
Oct 6, 2026
882.35
907.00
882.35
906.95
906.95
74,081
Oct 5, 2026
910.75
910.75
880.85
882.30
882.30
132,502
Oct 1, 2026
892.05
900.20
880.00
880.00
880.00
67,774
Sep 30, 2026
882.85
902.25
882.85
897.70
897.70
83,640
Sep 29, 2026
903.90
907.50
885.00
885.00
885.00
30,607
Sep 28, 2026
912.00
913.45
889.95
907.85
907.85
129,980
Sep 25, 2026
918.60
923.85
907.00
912.50
912.50
52,733
Sep 24, 2026
919.95
928.65
910.00
920.20
920.20
169,801
Sep 23, 2026
952.85
970.15
952.85
960.00
960.00
45,519
Sep 22, 2026
958.00
962.55
949.00
953.00
953.00
26,356
Sep 21, 2026
964.95
965.45
957.90
958.00
958.00
104,047
Sep 18, 2026
960.15
969.95
957.05
957.10
957.10
38,143
Sep 17, 2026
946.20
970.20
945.50
960.00
960.00
394,739
Sep 16, 2026
956.05
961.20
944.60
945.05
945.05
337,071
Sep 15, 2026
977.80
980.15
954.70
957.60
957.60
27,752
Sep 11, 2026
986.25
986.35
972.40
977.80
977.80
264,612
Sep 10, 2026
997.35
1,002.95
987.05
995.00
995.00
160,900
Sep 9, 2026
990.75
1,009.45
990.75
1,002.00
1,002.00
36,070
Sep 8, 2026
992.75
1,004.00
988.60
998.80
998.80
29,548
Sep 7, 2026
1,005.00
1,017.65
995.00
998.85
998.85
38,790
Sep 4, 2026
1,007.85
1,008.50
998.00
1,006.00
1,006.00
31,609
Sep 3, 2026
987.55
1,001.90
978.50
1,001.00
1,001.00
293,520
Sep 2, 2026
976.20
994.85
963.75
977.10
977.10
51,158
Sep 1, 2026
1,001.50
1,002.00
985.00
994.90
994.90
21,740
Aug 31, 2026
999.45
999.50
980.85
999.50
999.50
20,077
Aug 28, 2026
994.80
1,000.80
987.40
992.90
992.90
23,753
Aug 27, 2026
1,002.15
1,004.70
970.00
970.00
970.00
255,938
Aug 26, 2026
1,002.65
1,018.00
989.45
1,002.00
1,002.00
31,621
Aug 25, 2026
1,017.15
1,021.10
1,003.50
1,014.00
1,014.00
12,236
Aug 24, 2026
1,007.95
1,017.20
1,004.80
1,017.20
1,017.20
29,946
Aug 21, 2026
1,014.05
1,014.05
997.05
1,004.10
1,004.10
25,702
Aug 20, 2026
1,011.95
1,013.95
1,002.80
1,003.05
1,003.05
459,126
Aug 19, 2026
1,006.95
1,016.40
1,006.95
1,011.95
1,011.95
13,681
Aug 18, 2026
1,005.35
1,018.80
1,005.35
1,013.50
1,013.50
19,289
Aug 17, 2026
1,009.60
1,018.10
1,003.00
1,010.00
1,010.00
47,881
Aug 14, 2026
1,023.95
1,032.00
1,014.60
1,032.00
1,032.00
27,163
Aug 13, 2026
1,019.95
1,022.70
1,009.00
1,022.70
1,022.70
14,144
Aug 12, 2026
1,006.45
1,023.55
1,006.35
1,010.90
1,010.90
259,788
Aug 11, 2026
1,033.90
1,033.90
1,005.70
1,008.20
1,008.20
135,460
Aug 10, 2026
1,010.60
1,027.00
1,010.60
1,020.35
1,020.35
219,787
Aug 7, 2026
1,009.00
1,025.00
1,004.45
1,025.00
1,025.00
45,317
Aug 6, 2026
1,015.00
1,033.60
1,006.00
1,006.00
1,006.00
16,953
Aug 5, 2026
1,022.10
1,036.35
1,013.55
1,017.00
1,017.00
34,406
Aug 4, 2026
1,026.30
1,026.35
1,015.60
1,021.00
1,021.00
32,238
Aug 3, 2026
1,015.10
1,022.45
1,013.40
1,016.65
1,016.65
47,195
Jul 31, 2026
1,011.50
1,018.55
996.90
1,009.50
1,009.50
36,155
Jul 30, 2026
1,008.50
1,013.70
999.00
1,011.40
1,011.40
780,444
Jul 29, 2026
992.75
1,014.90
992.75
1,012.15
1,012.15
279,164
Jul 28, 2026
997.00
1,005.00
989.20
992.75
992.75
747,841
Jul 27, 2026
1,003.20
1,015.55
1,000.40
1,007.50
1,007.50
488,448
Jul 24, 2026
998.35
1,002.75
984.25
995.95
995.95
86,804
Jul 23, 2026
1,049.95
1,049.95
999.00
1,005.55
1,005.55
872,718
Jul 22, 2026
1,059.95
1,077.80
1,052.00
1,069.90
1,069.90
1,818,037
Jul 21, 2026
1,022.15
1,068.40
1,022.15
1,064.30
1,064.30
556,882
Jul 20, 2026
1,023.25
1,034.00
1,017.50
1,032.95
1,032.95
1,603,977
Jul 17, 2026
1,011.75
1,031.00
1,010.00
1,027.20
1,027.20
98,832
Jul 16, 2026
1,019.35
1,019.35
1,000.10
1,013.85
1,013.85
21,652
Jul 15, 2026
989.40
1,022.75
989.40
1,009.05
1,009.05
31,071
Jul 14, 2026
1,014.30
1,014.30
993.70
996.85
996.85
20,977
Jul 13, 2026
1,010.00
1,017.55
1,000.40
1,012.25
1,012.25
48,716
Jul 10, 2026
1,015.05
1,030.65
1,014.05
1,016.25
1,016.25
331,390
Jul 9, 2026
995.00
1,021.65
995.00
1,015.00
1,015.00
216,090
Jul 8, 2026
1,014.40
1,031.00
989.45
994.10
994.10
95,898
Jul 7, 2026
1,007.55
1,038.00
1,006.85
1,021.05
1,021.05
605,795
Jul 6, 2026
967.00
1,012.00
964.00
1,009.90
1,009.90
293,576
Jul 3, 2026
951.70
978.70
942.30
975.65
975.65
131,070
Jul 2, 2026
935.70
944.75
931.95
943.45
943.45
24,000
Jul 1, 2026
928.90
949.00
928.10
941.15
941.15
106,876
Jun 30, 2026
911.80
932.60
911.80
924.45
924.45
178,061
Jun 29, 2026
925.85
925.85
908.05
915.60
915.60
56,010
Jun 25, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
935.75
936.50
916.20
918.80
918.80
35,009
Jun 24, 2026
905.05
933.50
900.00
927.45
925.95
75,517
Jun 23, 2026
923.65
923.70
902.55
905.05
903.59
34,793
Jun 22, 2026
942.10
945.60
915.70
923.00
921.51
120,003
Jun 19, 2026
936.95
950.60
931.00
947.90
946.37
94,505
Jun 18, 2026
936.05
941.50
932.40
938.75
937.23
139,721
Jun 17, 2026
926.00
938.35
920.15
933.60
932.09
629,443
Jun 16, 2026
940.15
940.15
922.55
925.75
924.25
22,246
Jun 15, 2026
922.10
953.00
922.10
933.15
931.64
74,031
Jun 12, 2026
902.55
919.90
890.00
916.90
915.42
122,533
Jun 11, 2026
887.55
897.45
882.70
889.90
888.46
31,448
Jun 10, 2026
919.70
923.00
881.75
883.75
882.32
59,928
Jun 9, 2026
894.90
927.80
894.90
923.90
922.41
590,142
Jun 8, 2026
874.10
903.70
874.05
894.90
893.45
854,617
Jun 5, 2026
899.95
925.30
895.40
905.15
903.69
665,207
Jun 4, 2026
899.00
906.70
895.80
902.90
901.44
36,701
Jun 3, 2026
909.75
909.75
884.75
899.25
897.80
1,108,410
Jun 2, 2026
899.40
915.50
890.15
912.25
910.77
53,751
Jun 1, 2026
938.75
938.75
896.45
900.65
899.19
1,276,686
May 29, 2026
916.55
940.75
911.00
913.95
912.47
44,615
May 27, 2026
932.00
939.15
929.00
932.70
931.19
50,921
May 26, 2026
903.30
934.85
903.30
932.45
930.94
47,310
May 25, 2026
913.65
933.00
913.65
926.00
924.50
48,128
May 22, 2026
908.55
914.45
903.00
913.00
911.52
23,682
May 21, 2026
904.05
913.45
892.85
899.65
898.20
51,332
May 20, 2026
882.65
900.80
881.35
897.00
895.55
36,743
May 19, 2026
891.80
904.00
889.00
894.80
893.35
43,759
May 18, 2026
882.15
895.95
870.85
892.45
891.01
68,697
May 15, 2026
910.15
914.40
882.60
887.30
885.86
31,335
May 14, 2026
895.00
914.05
886.40
906.45
904.98
52,114
May 13, 2026
899.20
906.25
890.75
892.25
890.81
24,917
May 12, 2026
922.05
922.20
890.00
892.05
890.61
29,743
May 11, 2026
940.30
940.35
918.55
922.20
920.71
32,180
May 8, 2026
940.00
957.60
940.00
949.85
948.31
29,528
May 7, 2026
947.25
951.00
934.85
946.60
945.07
44,409
May 6, 2026
924.85
949.50
918.70
946.50
944.97
121,674
May 5, 2026
910.20
917.80
903.80
910.80
909.33
112,828
May 4, 2026
924.00
941.80
911.00
914.10
912.62
63,689
Apr 30, 2026
904.65
919.00
895.40
915.55
914.07
93,719
Apr 29, 2026
898.55
924.80
896.00
913.60
912.12
112,362
Apr 28, 2026
882.10
895.60
882.10
884.85
883.42
52,128
Apr 27, 2026
866.00
903.05
865.05
899.95
898.49
879,166
Apr 24, 2026
860.50
867.05
839.60
848.30
846.93
35,322
Apr 23, 2026
868.75
869.70
854.85
860.45
859.06
232,116
Apr 22, 2026
848.30
872.80
848.30
869.90
868.49
78,996
Apr 21, 2026
856.00
865.80
853.15
856.45
855.06
34,303
Apr 20, 2026
851.05
856.10
840.00
852.10
850.72
37,546
Apr 17, 2026
847.40
857.20
838.45
853.15
851.77
50,443
Apr 16, 2026
848.55
856.90
841.60
848.55
847.18
59,069
Apr 15, 2026
832.00
849.70
829.60
839.85
838.49
60,282
Apr 13, 2026
810.00
821.60
800.65
819.60
818.27
42,438
Apr 10, 2026
816.55
835.00
816.55
830.60
829.26
71,172
Apr 9, 2026
837.60
837.60
812.05
814.90
813.58
699,004
Apr 8, 2026
818.90
840.75
814.90
835.80
834.45
63,813
Apr 7, 2026
779.65
787.85
770.50
783.70
782.43
27,428
Apr 6, 2026
771.00
788.65
756.05
785.95
784.68
114,064
Apr 2, 2026
770.75
784.00
754.50
779.20
777.94
84,503
Apr 1, 2026
760.60
793.50
760.60
785.75
784.48
441,514
Mar 30, 2026
787.85
787.85
750.45
752.80
751.58
566,036
Mar 27, 2026
805.05
815.95
785.90
791.85
790.57
209,578
Mar 25, 2026
799.00
833.75
799.00
818.15
816.83
83,848
Mar 24, 2026
807.95
807.95
772.05
798.05
796.76
495,007
Mar 23, 2026
805.20
808.00
772.80
778.00
776.74
714,067
Mar 20, 2026
825.00
836.70
813.00
819.95
818.62
95,320
Mar 19, 2026
820.05
831.20
813.00
816.30
814.98
37,551
Mar 18, 2026
813.80
847.95
813.80
841.65
840.29
109,485
Mar 17, 2026
830.60
830.60
808.50
821.50
820.17
26,758
Mar 16, 2026
808.65
829.95
806.75
824.95
823.62
69,273
Mar 13, 2026
829.20
832.05
805.50
814.45
813.13
111,168
Mar 12, 2026
873.00
873.00
828.10
830.90
829.56
192,789
Mar 11, 2026
894.50
907.40
873.65
876.90
875.48
34,664
Mar 10, 2026
890.00
903.95
885.05
898.10
896.65
51,351
Mar 9, 2026
901.75
901.75
870.90
881.35
879.92
52,944
Mar 6, 2026
927.45
942.40
912.35
916.70
915.22
26,581
Mar 5, 2026
929.05
947.05
927.30
936.60
935.09
48,090
Mar 4, 2026
925.65
942.65
917.15
927.35
925.85
67,920
Mar 2, 2026
920.90
955.55
920.90
942.20
940.68
149,242
Feb 27, 2026
964.00
968.00
951.05
959.00
957.45
295,692
Feb 26, 2026
937.00
968.60
936.95
964.45
962.89
993,875
Feb 25, 2026
932.05
941.50
932.05
937.20
935.68
71,702
Feb 24, 2026
916.10
933.60
912.00
931.40
929.89
68,749
Feb 23, 2026
924.35
933.40
912.20
919.75
918.26
52,581
Feb 20, 2026
929.10
947.50
922.65
925.50
924.00
1,351,116
Feb 19, 2026
940.65
941.40
924.00
927.30
925.80
573,235
Feb 18, 2026
943.00
949.45
933.00
944.15
942.62
106,361
Feb 17, 2026
931.25
952.40
928.80
943.50
941.97
1,969,824
Feb 16, 2026
927.15
933.50
912.60
931.90
930.39
31,946
Feb 13, 2026
918.35
928.70
903.30
925.60
924.10
73,232
Feb 12, 2026
928.20
937.35
915.75
922.85
921.36
50,320
Feb 11, 2026
923.65
927.10
915.00
924.90
923.40
45,610
Feb 10, 2026
929.95
933.00
920.15
927.65
926.15
30,855
Feb 9, 2026
915.75
936.75
900.30
927.85
926.35
114,142
Feb 6, 2026
911.00
915.20
895.00
903.70
902.24
26,284
Feb 5, 2026
911.65
922.00
902.45
914.25
912.77
27,383
Feb 4, 2026
922.00
932.00
916.80
920.95
919.46
32,737
Feb 3, 2026
942.25
956.70
916.40
922.15
920.66
238,604
Feb 2, 2026
884.75
914.60
884.75
909.30
907.83
106,101
Jan 30, 2026
895.05
902.60
888.30
895.35
893.90
43,644
Jan 29, 2026
900.95
904.60
891.05
898.10
896.65
95,010
Jan 28, 2026
924.95
924.95
878.00
901.40
899.94
102,890
Jan 27, 2026
883.30
896.95
849.65
894.75
893.30
330,829
Jan 23, 2026
898.95
914.40
889.00
893.10
891.66
461,900
Jan 22, 2026
910.00
915.95
892.80
902.50
901.04
84,549
Jan 21, 2026
906.05
919.15
892.00
907.45
905.98
91,288
Jan 20, 2026
940.30
947.70
899.20
905.00
903.54
125,212
Jan 19, 2026
945.55
962.00
941.80
949.20
947.66
419,561
Jan 16, 2026
944.80
959.55
938.00
953.20
951.66
891,056
Jan 14, 2026
911.00
948.80
908.30
944.60
943.07
444,175
Jan 13, 2026
908.00
912.80
898.00
910.30
908.83
143,564
Jan 12, 2026
877.10
908.00
877.10
905.75
904.29
80,932
Jan 9, 2026
875.55
891.70
875.55
882.10
880.67
34,225
Jan 8, 2026
895.65
902.85
876.20
883.10
881.67
114,743
Jan 7, 2026
914.80
924.75
893.05
898.20
896.75
121,199
Jan 6, 2026
894.30
924.15
887.40
914.75
913.27
249,689
Jan 5, 2026
903.75
910.00
892.75
899.50
898.05
167,194
Jan 2, 2026
893.05
909.65
890.80
902.45
900.99
250,378
Jan 1, 2026
860.35
891.60
860.35
890.35
888.91
291,748
Dec 31, 2025
841.40
869.60
837.60
864.40
863.00
136,064
Dec 30, 2025
839.40
843.55
833.45
841.55
840.19
65,443
Dec 29, 2025
849.00
854.50
836.55
839.50
838.14
73,940
Dec 26, 2025
837.75
859.00
837.60
850.70
849.32
103,663
Dec 24, 2025
848.75
858.80
845.00
848.25
846.88
38,970
Dec 23, 2025
856.00
859.95
846.05
848.70
847.33
111,473
Dec 22, 2025
845.85
862.95
841.25
856.55
855.16
30,161
Dec 19, 2025
834.25
847.05
831.05
844.55
843.18
59,790
Dec 18, 2025
829.30
842.20
826.05
834.70
833.35
46,506
Dec 17, 2025
833.65
845.65
827.40
833.75
832.40
107,308
Dec 16, 2025
858.30
858.30
841.80
845.15
843.78
63,515
Dec 15, 2025
843.85
853.00
835.60
851.30
849.92
28,656
Dec 12, 2025
838.40
851.00
838.40
845.70
844.33
60,531
Dec 11, 2025
838.60
842.80
828.00
835.70
834.35
47,208
Dec 10, 2025
849.75
850.00
828.00
832.80
831.45
57,250
Dec 9, 2025
841.20
848.20
832.30
844.50
843.13
59,321
Dec 8, 2025
873.65
875.05
834.80
841.25
839.89
49,673
Dec 5, 2025
864.90
874.40
856.00
869.95
868.54
87,927
Dec 4, 2025
845.05
872.80
843.05
863.30
861.90
103,204
Dec 3, 2025
852.80
856.00
842.00
846.45
845.08
48,939
Dec 2, 2025
847.85
860.55
845.35
850.45
849.07
31,157
Dec 1, 2025
862.95
862.95
843.30
847.00
845.63
24,430
Nov 28, 2025
860.70
862.85
851.40
858.30
856.91
76,958
Nov 27, 2025
850.70
863.65
847.00
857.50
856.11
71,745
Nov 26, 2025
840.80
858.35
840.80
850.50
849.12
119,847
Nov 25, 2025
832.45
843.90
829.50
840.05
838.69
510,391
Nov 24, 2025
847.00
857.30
833.30
835.90
834.55
128,686
Nov 21, 2025
830.05
857.05
830.05
846.55
845.18
381,223
Nov 20, 2025
840.65
842.25
827.30
829.45
828.11
80,797
Nov 19, 2025
847.85
849.95
836.55
839.80
838.44
100,340
Nov 18, 2025
858.15
858.15
845.00
848.00
846.63
75,826
Nov 17, 2025
850.30
860.15
838.00
854.10
852.72
178,070
Nov 14, 2025
866.50
871.60
845.80
847.85
846.48
125,858
Nov 13, 2025
863.15
891.95
858.65
863.30
861.90
1,048,604
Nov 12, 2025
829.10
872.90
826.80
864.50
863.10
343,603
Nov 11, 2025
797.45
828.00
793.00
825.85
824.51
216,886
Nov 10, 2025
791.05
807.75
791.05
799.05
797.76
666,634
Nov 7, 2025
785.75
801.90
779.10
796.85
795.56
80,686
Nov 6, 2025
789.55
797.50
777.00
786.25
784.98
40,112
Nov 4, 2025
795.20
799.00
785.00
789.50
788.22
65,206
Nov 3, 2025
791.10
803.50
791.10
797.05
795.76
563,792
