NSE - Delayed Quote
INR
IndusInd Bank Limited (INDUSINDBK.NS)
838.50
+0.50
(+0.06%)
At close: 3:29:34 PM GMT+5:30
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
Oct 30, 2026
870.00
870.00
838.00
838.00
838.00
1,953,404
Oct 29, 2026
847.05
869.90
845.00
868.00
868.00
1,958,970
Oct 28, 2026
834.35
854.60
832.60
851.00
851.00
2,033,012
Oct 27, 2026
843.15
851.80
833.30
833.30
833.30
3,143,105
Oct 26, 2026
832.60
854.65
832.20
844.50
844.50
2,353,079
Oct 23, 2026
852.00
852.05
831.35
835.00
835.00
2,010,560
Oct 22, 2026
845.20
859.25
837.70
850.50
850.50
1,284,671
Oct 21, 2026
865.20
868.45
831.15
849.55
849.55
1,986,408
Oct 19, 2026
875.95
882.60
859.70
863.20
863.20
1,283,832
Oct 16, 2026
887.90
889.70
872.60
877.00
877.00
1,717,334
Oct 15, 2026
864.40
891.70
864.40
885.40
885.40
2,013,448
Oct 14, 2026
877.60
883.05
865.00
866.00
866.00
3,476,206
Oct 13, 2026
851.00
880.00
845.70
877.35
877.35
5,256,144
Oct 12, 2026
866.00
866.60
846.10
853.00
853.00
5,115,608
Oct 9, 2026
868.00
869.35
858.00
861.65
861.65
1,131,803
Oct 8, 2026
876.00
877.95
857.00
864.00
864.00
1,682,277
Oct 7, 2026
899.05
903.25
870.90
874.90
874.90
2,429,142
Oct 6, 2026
886.00
907.00
883.55
906.10
906.10
2,405,486
Oct 5, 2026
891.60
900.25
880.70
886.60
886.60
2,459,043
Oct 1, 2026
896.10
900.75
880.30
886.85
886.85
1,761,249
Sep 30, 2026
885.00
902.10
885.00
901.40
901.40
2,428,835
Sep 29, 2026
905.10
908.10
878.00
878.00
878.00
3,205,911
Sep 28, 2026
912.20
913.00
889.40
909.70
909.70
1,794,894
Sep 25, 2026
919.50
923.90
906.90
912.20
912.20
1,426,025
Sep 24, 2026
918.00
928.90
909.30
919.50
919.50
5,861,520
Sep 23, 2026
951.80
970.80
951.80
959.30
959.30
2,626,452
Sep 22, 2026
959.00
963.50
949.30
955.00
955.00
971,946
Sep 21, 2026
961.00
966.00
956.00
956.00
956.00
588,104
Sep 18, 2026
963.80
969.30
955.30
966.30
966.30
6,250,679
Sep 17, 2026
946.00
970.70
945.20
958.20
958.20
3,973,540
Sep 16, 2026
957.70
961.10
944.50
946.50
946.50
1,727,406
Sep 15, 2026
978.20
984.50
955.00
956.50
956.50
1,511,601
Sep 11, 2026
988.70
988.70
972.30
978.20
978.20
2,504,608
Sep 10, 2026
1,001.90
1,002.70
986.70
993.30
993.30
972,483
Sep 9, 2026
994.00
1,010.00
994.00
1,004.00
1,004.00
996,411
Sep 8, 2026
991.60
1,004.70
988.30
997.70
997.70
1,055,105
Sep 7, 2026
1,004.10
1,017.90
995.00
998.00
998.00
1,418,742
Sep 4, 2026
1,004.80
1,008.60
998.00
1,008.50
1,008.50
1,321,066
Sep 3, 2026
980.00
1,004.80
977.60
1,004.80
1,004.80
1,959,777
Sep 2, 2026
985.00
987.60
963.30
978.00
978.00
2,673,391
Sep 1, 2026
1,004.00
1,004.00
985.00
992.60
992.60
1,742,567
Aug 31, 2026
992.00
1,016.60
980.30
1,016.60
1,016.60
1,476,566
Aug 28, 2026
997.00
1,000.60
987.30
994.00
994.00
1,026,834
Aug 27, 2026
1,004.00
1,005.30
994.50
1,002.90
1,002.90
1,187,891
Aug 26, 2026
1,010.50
1,018.60
989.40
1,004.00
1,004.00
1,098,699
Aug 25, 2026
1,014.90
1,022.00
1,003.60
1,015.00
1,015.00
1,427,222
Aug 24, 2026
1,005.10
1,018.40
1,004.50
1,018.40
1,018.40
948,101
Aug 21, 2026
1,007.80
1,007.80
997.00
1,005.60
1,005.60
1,043,385
Aug 20, 2026
1,013.00
1,014.50
1,002.00
1,008.00
1,008.00
858,064
Aug 19, 2026
1,011.90
1,016.70
1,007.60
1,016.70
1,016.70
433,216
Aug 18, 2026
1,007.00
1,019.50
1,007.00
1,015.00
1,015.00
539,358
Aug 17, 2026
1,020.00
1,020.00
1,002.50
1,010.60
1,010.60
1,108,193
Aug 14, 2026
1,022.50
1,026.60
1,014.20
1,020.80
1,020.80
1,034,094
Aug 13, 2026
1,015.00
1,024.70
1,009.00
1,024.70
1,024.70
674,807
Aug 12, 2026
1,009.00
1,022.70
1,006.50
1,017.50
1,017.50
915,131
Aug 11, 2026
1,023.00
1,024.00
1,005.00
1,008.90
1,008.90
1,400,560
Aug 10, 2026
1,022.00
1,028.00
1,012.00
1,027.30
1,027.30
1,042,293
Aug 7, 2026
1,010.30
1,024.90
1,004.40
1,022.00
1,022.00
1,727,371
Aug 6, 2026
1,016.00
1,033.90
1,011.00
1,016.20
1,016.20
769,423
Aug 5, 2026
1,025.00
1,038.00
1,013.10
1,019.00
1,019.00
1,367,377
Aug 4, 2026
1,028.90
1,028.90
1,014.60
1,026.00
1,026.00
720,413
Aug 3, 2026
1,019.00
1,028.90
1,013.30
1,028.90
1,028.90
887,652
Jul 31, 2026
1,011.45
1,017.90
996.40
1,012.45
1,012.45
2,922,821
Jul 30, 2026
1,012.30
1,013.60
999.00
1,011.45
1,011.45
1,237,239
Jul 29, 2026
995.05
1,015.00
993.55
1,012.30
1,012.30
1,232,625
Jul 28, 2026
1,001.00
1,006.00
989.20
991.95
991.95
1,643,112
Jul 27, 2026
1,003.00
1,015.60
1,000.10
1,006.65
1,006.65
1,979,222
Jul 24, 2026
1,000.00
1,003.45
984.05
996.05
996.05
1,995,292
Jul 23, 2026
1,036.60
1,042.20
998.15
1,005.50
1,005.50
7,505,583
Jul 22, 2026
1,058.00
1,077.85
1,055.65
1,069.30
1,069.30
5,069,159
Jul 21, 2026
1,037.80
1,068.80
1,031.45
1,063.45
1,063.45
5,124,543
Jul 20, 2026
1,029.00
1,034.65
1,017.15
1,032.85
1,032.85
1,686,017
Jul 17, 2026
1,013.80
1,031.20
1,010.00
1,027.20
1,027.20
2,257,757
Jul 16, 2026
1,018.00
1,019.00
1,005.55
1,013.50
1,013.50
695,548
Jul 15, 2026
998.40
1,022.85
992.00
1,009.70
1,009.70
1,491,258
Jul 14, 2026
1,008.90
1,009.00
994.10
997.35
997.35
767,488
Jul 13, 2026
1,010.00
1,018.20
1,000.55
1,012.90
1,012.90
862,018
Jul 10, 2026
1,019.70
1,031.65
1,013.70
1,015.80
1,015.80
1,084,109
Jul 9, 2026
995.90
1,022.35
995.90
1,015.15
1,015.15
1,952,468
Jul 8, 2026
1,015.90
1,031.30
989.80
994.65
994.65
3,903,183
Jul 7, 2026
1,009.70
1,038.00
1,004.30
1,022.25
1,022.25
5,804,915
Jul 6, 2026
968.00
1,012.30
960.00
1,009.80
1,009.80
4,977,371
Jul 3, 2026
948.00
978.40
942.10
974.35
974.35
3,819,865
Jul 2, 2026
941.60
944.90
931.60
943.50
943.50
1,177,319
Jul 1, 2026
927.05
949.55
927.05
941.60
941.60
2,290,915
Jun 30, 2026
916.45
933.10
916.45
924.20
924.20
2,515,841
Jun 29, 2026
918.95
921.65
908.10
915.40
915.40
3,346,498
Jun 25, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
933.00
936.90
915.50
918.95
918.95
1,469,160
Jun 24, 2026
904.05
933.90
900.15
927.60
926.10
1,793,188
Jun 23, 2026
923.00
924.00
902.80
905.45
903.99
1,163,601
Jun 22, 2026
947.00
947.00
913.90
921.05
919.56
3,031,578
Jun 19, 2026
938.50
950.55
931.20
947.45
945.92
6,521,623
Jun 18, 2026
937.00
941.50
932.25
938.75
937.23
1,007,080
Jun 17, 2026
926.00
938.40
920.20
936.20
934.69
1,193,109
Jun 16, 2026
933.00
936.05
922.00
926.00
924.50
1,602,315
Jun 15, 2026
926.00
953.50
923.10
933.20
931.69
3,037,001
Jun 12, 2026
901.45
919.70
889.95
917.35
915.87
2,663,666
Jun 11, 2026
883.85
897.60
881.75
888.95
887.51
1,768,283
Jun 10, 2026
922.85
923.75
881.85
883.95
882.52
1,993,081
Jun 9, 2026
896.05
928.00
896.05
922.80
921.31
1,694,676
Jun 8, 2026
881.00
903.70
881.00
895.05
893.60
1,864,831
Jun 5, 2026
899.00
925.80
896.10
904.80
903.34
1,890,312
Jun 4, 2026
903.70
907.10
895.50
903.20
901.74
1,798,199
Jun 3, 2026
907.10
907.90
884.05
899.95
898.49
2,302,274
Jun 2, 2026
893.30
915.80
890.45
912.50
911.02
1,756,559
Jun 1, 2026
917.75
925.90
896.80
901.15
899.69
1,597,794
May 29, 2026
930.60
940.20
910.35
914.35
912.87
3,160,610
May 27, 2026
930.50
939.80
928.00
932.30
930.79
1,088,920
May 26, 2026
926.20
935.00
921.00
932.30
930.79
2,323,571
May 25, 2026
920.15
933.50
920.15
926.10
924.60
1,193,834
May 22, 2026
903.00
914.50
902.70
910.15
908.68
1,165,558
May 21, 2026
905.50
913.90
892.30
899.95
898.49
2,144,884
May 20, 2026
885.55
900.80
881.15
897.15
895.70
2,947,978
May 19, 2026
898.50
904.10
888.80
895.25
893.80
1,303,728
May 18, 2026
885.75
895.90
870.20
892.15
890.71
1,421,988
May 15, 2026
910.00
910.00
881.95
886.40
884.97
1,437,283
May 14, 2026
895.00
914.50
886.20
907.90
906.43
1,862,991
May 13, 2026
891.00
906.80
890.30
892.50
891.06
1,428,120
May 12, 2026
920.00
922.30
890.10
892.85
891.41
1,374,763
May 11, 2026
939.00
940.90
918.10
922.30
920.81
1,584,134
May 8, 2026
946.00
957.90
940.50
950.75
949.21
1,604,266
May 7, 2026
948.25
951.65
934.10
946.95
945.42
2,007,411
May 6, 2026
920.40
949.75
917.95
946.75
945.22
2,901,974
May 5, 2026
911.10
918.10
903.00
910.70
909.23
2,006,111
May 4, 2026
925.25
942.40
911.10
913.90
912.42
1,973,688
Apr 30, 2026
906.00
920.00
895.25
916.05
914.57
3,438,569
Apr 29, 2026
891.00
925.00
891.00
913.75
912.27
3,485,256
Apr 28, 2026
890.15
895.70
882.45
885.55
884.12
5,748,485
Apr 27, 2026
865.20
903.50
865.20
900.15
898.69
11,254,307
Apr 24, 2026
868.00
868.00
839.00
847.95
846.58
1,453,183
Apr 23, 2026
861.70
869.70
854.15
860.35
858.96
1,561,128
Apr 22, 2026
851.00
873.00
851.00
870.10
868.69
2,253,573
Apr 21, 2026
857.70
865.85
854.85
856.40
855.02
975,223
Apr 20, 2026
853.90
856.00
839.50
851.95
850.57
2,453,075
Apr 17, 2026
849.00
857.45
838.55
853.90
852.52
1,850,548
Apr 16, 2026
845.50
857.25
840.90
847.90
846.53
3,785,293
Apr 15, 2026
832.00
850.00
828.15
840.10
838.74
3,272,348
Apr 13, 2026
807.10
822.20
800.70
818.90
817.58
1,555,260
Apr 10, 2026
818.50
835.45
817.80
830.90
829.56
1,509,168
Apr 9, 2026
831.85
834.90
812.00
814.55
813.23
2,531,440
Apr 8, 2026
812.00
840.85
810.00
835.95
834.60
3,572,416
Apr 7, 2026
778.00
787.80
770.30
784.80
783.53
1,165,539
Apr 6, 2026
774.60
788.30
756.40
786.20
784.93
2,512,596
Apr 2, 2026
772.20
784.75
754.00
778.70
777.44
2,481,604
Apr 1, 2026
765.95
793.65
765.95
785.65
784.38
4,336,917
Mar 30, 2026
781.00
784.00
750.50
752.45
751.23
7,093,604
Mar 27, 2026
809.00
816.20
785.30
792.55
791.27
6,211,886
Mar 25, 2026
802.95
834.30
802.95
818.40
817.08
3,095,936
Mar 24, 2026
789.85
802.15
771.70
797.25
795.96
6,347,812
Mar 23, 2026
806.30
809.00
771.90
778.35
777.09
7,448,050
Mar 20, 2026
822.00
837.00
813.10
818.60
817.28
7,872,290
Mar 19, 2026
828.20
831.25
812.95
816.30
814.98
5,080,824
Mar 18, 2026
819.60
847.90
815.60
842.15
840.79
4,695,600
Mar 17, 2026
825.00
825.00
808.00
820.85
819.52
3,713,235
Mar 16, 2026
814.55
830.00
806.20
825.05
823.72
3,107,008
Mar 13, 2026
827.00
833.15
804.80
814.40
813.08
5,606,889
Mar 12, 2026
870.00
870.50
828.00
831.35
830.01
7,514,347
Mar 11, 2026
897.20
907.50
873.15
877.15
875.73
2,754,525
Mar 10, 2026
892.00
904.05
885.00
898.70
897.25
4,547,967
Mar 9, 2026
899.00
900.00
870.55
881.20
879.78
3,362,985
Mar 6, 2026
935.00
942.90
912.05
917.85
916.37
1,153,433
Mar 5, 2026
930.05
947.55
926.95
937.20
935.68
1,949,212
Mar 4, 2026
930.00
942.95
916.70
927.55
926.05
2,527,046
Mar 2, 2026
939.00
955.95
933.20
942.50
940.98
1,568,186
Feb 27, 2026
963.00
968.00
951.20
956.75
955.20
3,745,120
Feb 26, 2026
938.00
968.85
936.30
964.60
963.04
8,974,624
Feb 25, 2026
934.00
941.85
932.10
937.35
935.83
1,173,030
Feb 24, 2026
919.75
934.40
912.00
931.40
929.89
3,079,572
Feb 23, 2026
926.05
934.65
911.95
919.75
918.26
4,217,172
Feb 20, 2026
934.00
947.90
922.65
926.05
924.55
6,462,199
Feb 19, 2026
944.50
944.50
923.20
927.35
925.85
2,641,817
Feb 18, 2026
944.00
950.00
932.80
944.65
943.12
3,474,257
Feb 17, 2026
931.90
952.20
928.20
943.80
942.27
6,284,594
Feb 16, 2026
930.00
933.70
912.15
931.90
930.39
2,098,887
Feb 13, 2026
922.00
929.95
903.35
926.05
924.55
2,860,622
Feb 12, 2026
928.70
937.00
915.00
922.70
921.21
3,082,642
Feb 11, 2026
927.90
928.30
915.00
925.00
923.50
2,473,671
Feb 10, 2026
927.90
933.00
920.00
927.60
926.10
2,768,617
Feb 9, 2026
910.00
936.95
900.35
927.90
926.40
6,863,941
Feb 6, 2026
909.10
917.05
895.00
903.60
902.14
2,711,855
Feb 5, 2026
918.10
922.15
902.30
914.40
912.92
2,552,518
Feb 4, 2026
922.00
932.00
915.80
921.30
919.81
2,883,259
Feb 3, 2026
951.30
959.60
916.35
922.40
920.91
9,608,114
Feb 2, 2026
889.00
914.50
884.35
910.25
908.78
3,762,702
Jan 30, 2026
892.10
902.75
888.20
896.10
894.65
2,867,342
Jan 29, 2026
899.90
904.50
890.70
898.40
896.95
4,382,116
Jan 28, 2026
898.75
903.00
877.65
901.70
900.24
2,982,683
Jan 27, 2026
875.00
897.00
851.15
894.75
893.30
8,419,598
Jan 23, 2026
900.05
914.60
888.25
892.45
891.01
5,907,525
Jan 22, 2026
911.00
916.20
892.90
902.45
900.99
2,338,485
Jan 21, 2026
908.00
919.15
891.45
907.15
905.68
3,567,143
Jan 20, 2026
946.00
948.00
899.05
905.15
903.69
6,701,234
Jan 19, 2026
947.95
961.90
941.45
949.80
948.26
5,455,304
Jan 16, 2026
945.00
960.20
938.05
953.85
952.31
10,345,071
Jan 15, 2026
944.50
944.50
944.50
944.50
942.97
-
Jan 14, 2026
913.00
948.90
905.00
944.50
942.97
11,559,313
Jan 13, 2026
909.00
913.70
897.50
910.55
909.08
3,958,844
Jan 12, 2026
880.20
907.95
879.10
905.45
903.99
4,015,935
Jan 9, 2026
878.05
892.00
878.05
882.25
880.82
2,515,780
Jan 8, 2026
897.00
902.75
876.10
883.45
882.02
3,567,518
Jan 7, 2026
914.50
924.70
892.85
897.85
896.40
2,952,528
Jan 6, 2026
898.00
924.00
886.50
914.25
912.77
8,308,942
Jan 5, 2026
905.00
910.00
892.50
899.95
898.49
2,521,435
Jan 2, 2026
896.00
909.75
890.25
902.45
900.99
6,250,730
Jan 1, 2026
865.45
891.60
863.50
890.20
888.76
4,244,931
Dec 31, 2025
841.50
869.60
836.55
864.20
862.80
2,887,744
Dec 30, 2025
839.60
844.10
833.25
841.50
840.14
4,409,838
Dec 29, 2025
849.80
854.55
836.60
839.60
838.24
1,907,670
Dec 26, 2025
841.05
858.90
837.10
849.85
848.48
4,257,972
Dec 24, 2025
850.00
858.85
844.20
848.05
846.68
1,947,886
Dec 23, 2025
856.40
859.70
846.20
849.90
848.53
1,628,642
Dec 22, 2025
845.00
862.80
840.90
856.40
855.02
2,387,606
Dec 19, 2025
834.90
847.90
831.00
844.70
843.33
7,000,947
Dec 18, 2025
830.80
842.50
826.00
834.90
833.55
1,537,403
Dec 17, 2025
838.20
846.10
827.80
833.85
832.50
3,107,473
Dec 16, 2025
854.00
856.80
841.85
845.05
843.68
2,811,166
Dec 15, 2025
845.95
853.50
835.40
851.25
849.87
2,458,486
Dec 12, 2025
840.05
851.20
839.00
846.15
844.78
3,492,109
Dec 11, 2025
834.45
842.80
827.50
835.55
834.20
2,810,755
Dec 10, 2025
847.80
851.60
828.15
833.85
832.50
2,623,610
Dec 9, 2025
841.45
848.70
832.15
844.35
842.98
3,015,385
Dec 8, 2025
870.10
873.60
834.50
841.40
840.04
2,015,558
Dec 5, 2025
863.65
874.40
856.10
870.10
868.69
3,377,823
Dec 4, 2025
846.00
873.00
842.90
863.00
861.60
4,259,999
Dec 3, 2025
854.00
856.30
841.35
846.90
845.53
2,063,761
Dec 2, 2025
847.15
860.50
845.40
850.30
848.92
2,674,933
Dec 1, 2025
860.00
862.40
842.65
847.15
845.78
3,019,328
Nov 28, 2025
859.65
863.00
851.50
858.55
857.16
2,901,007
Nov 27, 2025
853.00
863.75
846.55
857.45
856.06
3,016,014
Nov 26, 2025
844.90
858.70
841.00
850.70
849.32
2,939,823
Nov 25, 2025
836.05
844.90
829.05
839.90
838.54
3,021,941
Nov 24, 2025
847.10
857.50
832.55
836.05
834.70
5,082,933
Nov 21, 2025
832.20
856.80
830.55
846.55
845.18
7,304,707
Nov 20, 2025
844.00
844.00
827.50
829.40
828.06
5,136,903
Nov 19, 2025
850.00
850.30
836.30
839.60
838.24
2,317,710
Nov 18, 2025
854.05
858.50
845.05
847.95
846.58
1,958,051
Nov 17, 2025
852.00
861.75
838.50
854.05
852.67
4,019,335
Nov 14, 2025
864.00
872.00
845.85
848.25
846.88
4,460,991
Nov 13, 2025
862.00
892.35
859.05
863.45
862.05
9,325,204
Nov 12, 2025
830.05
873.00
827.00
864.40
863.00
11,714,519
Nov 11, 2025
799.70
828.20
792.80
826.10
824.76
7,150,449
Nov 10, 2025
791.00
807.80
791.00
799.35
798.06
1,894,738
Nov 7, 2025
782.15
801.95
779.10
797.25
795.96
2,079,256
Nov 6, 2025
791.00
797.50
777.35
786.20
784.93
2,640,541
Nov 4, 2025
797.05
799.25
785.10
790.20
788.92
3,505,823
Nov 3, 2025
794.80
803.70
791.15
796.90
795.61
2,640,561
