BSE - Delayed Quote
INR
Indus Towers Limited (INDUSTOWER.BO)
383.20
+0.65
(+0.17%)
At close: November 9 at 3:50:00 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
Nov 9, 2026
383.50
383.50
377.10
383.20
383.20
73,090
Nov 6, 2026
380.00
383.35
378.20
382.00
382.00
50,290
Nov 5, 2026
393.15
393.15
379.60
382.15
382.15
1,244,424
Nov 4, 2026
390.45
394.65
387.65
387.65
387.65
182,623
Nov 3, 2026
383.40
399.45
383.05
390.00
390.00
86,944
Nov 2, 2026
382.55
383.20
379.50
381.90
381.90
39,034
Oct 30, 2026
384.20
385.00
378.15
378.15
378.15
37,528
Oct 29, 2026
373.70
383.90
370.05
382.50
382.50
97,294
Oct 28, 2026
380.00
389.50
370.50
370.50
370.50
841,654
Oct 27, 2026
385.05
386.00
380.90
384.05
384.05
75,300
Oct 26, 2026
380.10
386.00
377.25
386.00
386.00
303,405
Oct 23, 2026
385.30
385.30
376.70
380.00
380.00
67,163
Oct 22, 2026
376.35
384.20
374.00
379.20
379.20
89,173
Oct 21, 2026
381.00
386.50
376.30
376.30
376.30
31,192
Oct 19, 2026
383.55
390.55
380.30
380.40
380.40
79,163
Oct 16, 2026
380.80
385.10
379.95
383.25
383.25
37,543
Oct 15, 2026
377.00
385.45
374.05
380.70
380.70
591,092
Oct 14, 2026
378.55
382.75
375.70
379.40
379.40
56,227
Oct 13, 2026
375.65
377.85
373.10
377.10
377.10
44,278
Oct 12, 2026
380.75
380.75
372.50
375.00
375.00
38,215
Oct 9, 2026
378.95
381.75
375.10
378.75
378.75
68,220
Oct 8, 2026
388.95
388.95
372.55
373.00
373.00
76,949
Oct 7, 2026
392.25
392.25
381.50
385.00
385.00
78,392
Oct 6, 2026
382.15
392.35
382.15
388.80
388.80
290,805
Oct 5, 2026
380.05
381.40
375.50
381.20
381.20
537,230
Oct 1, 2026
370.65
384.75
370.65
376.00
376.00
224,903
Sep 30, 2026
370.00
375.60
369.15
373.95
373.95
452,362
Sep 29, 2026
359.00
372.85
358.05
366.10
366.10
154,843
Sep 28, 2026
374.25
374.25
355.90
360.65
360.65
110,334
Sep 25, 2026
377.15
378.90
373.70
374.25
374.25
1,048,899
Sep 24, 2026
381.50
384.70
376.70
380.00
380.00
54,187
Sep 23, 2026
383.00
388.35
381.20
385.50
385.50
168,082
Sep 22, 2026
377.50
381.50
373.80
381.50
381.50
66,545
Sep 21, 2026
375.65
380.40
374.50
377.50
377.50
56,386
Sep 18, 2026
381.20
384.00
376.40
384.00
384.00
52,053
Sep 17, 2026
377.50
384.50
376.80
380.25
380.25
95,332
Sep 16, 2026
380.90
381.70
375.30
375.55
375.55
75,491
Sep 15, 2026
391.20
391.20
379.00
379.65
379.65
72,242
Sep 11, 2026
372.40
390.75
372.15
387.65
387.65
663,253
Sep 10, 2026
377.00
377.00
368.75
372.70
372.70
79,204
Sep 9, 2026
373.75
376.50
370.00
372.50
372.50
45,251
Sep 8, 2026
376.05
376.15
370.35
372.50
372.50
157,817
Sep 7, 2026
380.85
383.70
376.00
376.00
376.00
120,859
Sep 4, 2026
374.25
380.35
374.25
375.00
375.00
111,624
Sep 3, 2026
381.70
381.70
373.50
375.50
375.50
165,566
Sep 2, 2026
377.80
379.95
371.95
378.50
378.50
149,209
Sep 1, 2026
387.70
387.70
373.40
375.00
375.00
85,334
Aug 31, 2026
380.00
384.90
379.30
384.00
384.00
104,655
Aug 28, 2026
380.10
385.55
378.80
378.80
378.80
99,725
Aug 27, 2026
379.05
384.10
374.50
380.10
380.10
148,574
Aug 26, 2026
390.00
390.00
379.00
379.00
379.00
62,692
Aug 25, 2026
373.05
388.50
373.05
386.00
386.00
304,482
Aug 24, 2026
380.75
380.75
373.00
376.20
376.20
35,312
Aug 21, 2026
370.00
377.70
369.80
374.05
374.05
138,698
Aug 20, 2026
374.65
374.65
367.55
370.00
370.00
115,257
Aug 19, 2026
370.90
373.00
368.75
371.00
371.00
94,430
Aug 18, 2026
378.20
379.65
371.55
372.75
372.75
297,666
Aug 17, 2026
382.95
383.05
378.80
380.50
380.50
90,279
Aug 14, 2026
383.60
388.45
379.60
384.55
384.55
175,553
Aug 13, 2026
384.00
385.20
380.70
385.00
385.00
301,883
Aug 12, 2026
370.05
384.90
370.00
382.00
382.00
294,969
Aug 11, 2026
368.10
377.70
367.35
370.05
370.05
331,980
Aug 10, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
374.90
377.00
365.50
368.10
368.10
193,729
Aug 7, 2026
385.05
386.70
383.30
385.00
371.00
147,525
Aug 6, 2026
386.50
389.50
385.05
385.05
371.05
180,316
Aug 5, 2026
393.25
393.25
386.00
387.25
373.17
111,091
Aug 4, 2026
396.00
396.00
387.15
389.50
375.34
1,758,229
Aug 3, 2026
397.95
398.05
391.15
395.40
381.02
110,983
Jul 31, 2026
391.70
395.20
371.60
391.05
376.83
208,444
Jul 30, 2026
383.25
396.45
383.25
392.80
378.52
128,150
Jul 29, 2026
385.05
389.25
380.55
386.30
372.25
693,119
Jul 28, 2026
387.65
391.65
381.00
381.70
367.82
91,385
Jul 27, 2026
401.25
401.25
384.00
386.70
372.64
79,807
Jul 24, 2026
387.05
395.70
385.30
394.40
380.06
81,890
Jul 23, 2026
397.90
398.10
389.20
390.15
375.96
44,828
Jul 22, 2026
407.70
407.70
393.50
395.85
381.46
74,122
Jul 21, 2026
400.05
407.20
396.75
404.15
389.45
68,664
Jul 20, 2026
404.80
407.80
401.40
401.70
387.09
817,239
Jul 17, 2026
405.80
407.90
401.70
403.30
388.63
316,443
Jul 16, 2026
408.95
414.90
405.00
405.85
391.09
107,199
Jul 15, 2026
405.05
410.75
404.05
408.15
393.31
513,957
Jul 14, 2026
405.05
409.60
403.30
405.45
390.71
130,363
Jul 13, 2026
403.00
411.15
401.90
410.25
395.33
525,465
Jul 10, 2026
400.30
407.90
395.25
406.00
391.24
187,224
Jul 9, 2026
391.85
399.50
391.85
398.10
383.62
510,364
Jul 8, 2026
377.00
396.00
377.00
389.15
375.00
1,121,620
Jul 7, 2026
386.60
386.75
375.20
382.70
368.78
5,581,296
Jul 6, 2026
382.15
394.00
382.15
386.10
372.06
240,754
Jul 3, 2026
382.60
387.95
382.10
383.40
369.46
173,553
Jul 2, 2026
391.25
391.25
382.20
383.75
369.80
49,704
Jul 1, 2026
393.85
397.90
380.45
388.25
374.13
231,387
Jun 30, 2026
398.55
399.85
390.80
391.85
377.60
132,009
Jun 29, 2026
396.00
396.35
386.45
394.10
379.77
1,392,265
Jun 25, 2026
398.60
403.10
391.80
393.00
378.71
113,485
Jun 24, 2026
397.65
404.30
397.65
398.60
384.11
54,500
Jun 23, 2026
414.35
414.35
398.65
400.05
385.50
63,654
Jun 22, 2026
414.50
415.95
410.90
413.35
398.32
28,895
Jun 19, 2026
412.05
417.55
409.70
410.95
396.01
85,776
Jun 18, 2026
414.10
417.00
411.25
414.15
399.09
67,132
Jun 17, 2026
411.65
418.00
409.00
414.10
399.04
116,791
Jun 16, 2026
413.30
416.95
409.75
411.95
396.97
64,789
Jun 15, 2026
429.85
429.85
412.25
413.15
398.13
367,139
Jun 12, 2026
415.35
424.40
415.35
420.90
405.59
1,673,879
Jun 11, 2026
412.70
418.50
410.65
413.00
397.98
52,517
Jun 10, 2026
419.65
419.65
408.50
412.90
397.89
84,465
Jun 9, 2026
430.95
432.00
417.65
419.00
403.76
781,185
Jun 8, 2026
425.70
429.20
423.95
426.30
410.80
67,485
Jun 5, 2026
435.90
437.00
429.00
429.50
413.88
31,995
Jun 4, 2026
428.20
433.70
425.70
430.35
414.70
64,754
Jun 3, 2026
426.50
433.45
419.55
428.25
412.68
126,799
Jun 2, 2026
429.25
431.45
424.50
429.20
413.59
70,635
Jun 1, 2026
440.10
446.00
429.45
431.10
415.42
131,520
May 29, 2026
439.95
449.10
432.15
442.75
426.65
924,044
May 27, 2026
433.35
439.70
432.35
436.15
420.29
115,941
May 26, 2026
444.80
444.80
430.60
433.30
417.54
219,575
May 25, 2026
434.40
441.95
430.05
438.80
422.84
267,830
May 22, 2026
433.60
434.55
430.25
433.50
417.74
6,202,531
May 21, 2026
430.90
439.30
429.50
431.20
415.52
62,641
May 20, 2026
426.50
430.95
425.00
429.00
413.40
53,479
May 19, 2026
432.40
439.15
427.55
430.05
414.41
116,872
May 18, 2026
427.60
434.50
421.90
430.80
415.13
528,713
May 15, 2026
423.25
434.25
421.55
430.55
414.89
331,416
May 14, 2026
413.50
424.75
413.50
422.55
407.18
382,492
May 13, 2026
402.00
416.55
399.90
413.30
398.27
142,627
May 12, 2026
412.40
412.40
400.10
400.75
386.18
146,583
May 11, 2026
401.30
415.40
396.50
410.70
395.77
249,996
May 8, 2026
403.40
406.55
397.75
404.85
390.13
225,470
May 7, 2026
412.25
412.25
399.95
403.00
388.35
111,241
May 6, 2026
405.15
412.80
404.45
408.25
393.40
142,143
May 5, 2026
402.35
407.50
396.95
402.65
388.01
99,084
May 4, 2026
413.45
414.50
390.80
400.20
385.65
428,214
Apr 30, 2026
413.50
413.50
407.50
410.15
395.24
73,968
Apr 29, 2026
419.45
421.80
412.00
413.65
398.61
230,332
Apr 28, 2026
409.50
419.00
409.20
413.90
398.85
414,623
Apr 27, 2026
402.35
407.55
399.90
402.95
388.30
257,288
Apr 24, 2026
405.30
406.50
395.70
402.15
387.53
388,283
Apr 23, 2026
407.05
408.15
401.00
404.75
390.03
202,826
Apr 22, 2026
414.80
418.30
406.65
408.25
393.40
104,348
Apr 21, 2026
403.00
419.20
403.00
414.90
399.81
281,629
Apr 20, 2026
412.05
414.00
403.70
405.90
391.14
206,950
Apr 17, 2026
413.20
416.35
409.45
412.35
397.36
125,593
Apr 16, 2026
421.00
424.55
412.35
413.05
398.03
254,834
Apr 15, 2026
437.50
437.50
419.10
420.30
405.02
1,086,633
Apr 13, 2026
430.20
440.55
425.60
438.50
422.55
36,676
Apr 10, 2026
438.60
442.85
433.90
437.85
421.93
51,527
Apr 9, 2026
444.85
444.85
432.75
438.30
422.36
90,045
Apr 8, 2026
432.15
443.00
430.50
441.30
425.25
83,520
Apr 7, 2026
425.45
426.10
419.40
423.25
407.86
21,016
Apr 6, 2026
424.25
432.35
420.95
424.85
409.40
33,766
Apr 2, 2026
419.00
426.35
409.90
424.25
408.82
43,989
Apr 1, 2026
439.95
439.95
421.25
422.90
407.52
84,274
Mar 30, 2026
423.45
425.00
415.55
417.95
402.75
647,115
Mar 27, 2026
422.25
429.55
419.20
426.45
410.94
182,616
Mar 25, 2026
428.65
434.90
422.05
427.60
412.05
224,733
Mar 24, 2026
418.15
432.70
415.70
429.25
413.64
99,412
Mar 23, 2026
432.45
432.45
412.00
413.95
398.90
742,143
Mar 20, 2026
429.00
441.40
429.00
434.55
418.75
55,665
Mar 19, 2026
434.40
435.00
422.20
426.80
411.28
56,765
Mar 18, 2026
437.60
443.40
434.25
440.90
424.87
48,739
Mar 17, 2026
427.10
437.10
427.10
436.25
420.39
39,304
Mar 16, 2026
421.70
430.25
418.50
427.05
411.52
74,726
Mar 13, 2026
435.65
440.35
422.90
423.95
408.53
29,520
Mar 12, 2026
436.00
444.90
430.50
441.60
425.54
239,380
Mar 11, 2026
441.15
449.75
437.20
438.95
422.99
45,221
Mar 10, 2026
441.00
447.55
439.10
445.45
429.25
43,137
Mar 9, 2026
445.00
445.00
434.00
438.45
422.51
122,933
Mar 6, 2026
450.20
457.50
449.00
452.25
435.80
141,545
Mar 5, 2026
444.30
456.40
444.30
451.50
435.08
66,856
Mar 4, 2026
442.75
444.80
431.30
442.35
426.26
226,240
Mar 2, 2026
420.85
459.35
420.85
448.70
432.38
101,017
Feb 27, 2026
453.15
461.45
452.50
454.60
438.07
457,920
Feb 26, 2026
463.95
463.95
455.50
461.55
444.77
48,886
Feb 25, 2026
468.05
472.20
454.10
461.05
444.28
131,824
Feb 24, 2026
468.20
472.55
464.20
470.55
453.44
97,254
Feb 23, 2026
479.55
479.55
468.20
472.05
454.88
103,442
Feb 20, 2026
468.45
477.10
468.00
473.90
456.67
54,528
Feb 19, 2026
478.45
481.55
469.25
472.50
455.32
240,760
Feb 18, 2026
477.35
480.70
470.10
477.90
460.52
141,891
Feb 17, 2026
476.95
476.95
468.00
472.40
455.22
100,139
Feb 16, 2026
466.10
475.10
464.75
473.65
456.43
526,004
Feb 13, 2026
470.00
471.70
464.00
466.50
449.54
260,746
Feb 12, 2026
468.40
475.00
463.75
474.05
456.81
341,484
Feb 11, 2026
459.80
472.00
457.65
467.05
450.07
921,411
Feb 10, 2026
458.65
461.60
449.00
459.30
442.60
508,570
Feb 9, 2026
445.10
457.15
443.75
456.25
439.66
232,346
Feb 6, 2026
440.35
447.50
432.65
443.40
427.28
151,676
Feb 5, 2026
446.05
446.05
439.00
442.70
426.60
229,867
Feb 4, 2026
444.90
446.95
438.00
445.05
428.87
91,699
Feb 3, 2026
430.90
449.60
425.45
438.40
422.46
369,932
Feb 2, 2026
417.75
433.10
417.75
432.10
416.39
135,724
Jan 30, 2026
441.55
452.00
435.05
443.95
427.81
823,236
Jan 29, 2026
427.70
442.50
426.20
441.50
425.45
832,079
Jan 28, 2026
423.45
428.20
420.55
425.25
409.79
1,011,739
Jan 27, 2026
414.45
425.00
411.45
422.80
407.43
150,215
Jan 23, 2026
419.10
422.20
410.10
414.20
399.14
93,403
Jan 22, 2026
415.15
420.45
413.35
419.50
404.25
56,121
Jan 21, 2026
408.10
417.25
401.65
413.85
398.80
140,785
Jan 20, 2026
427.00
427.35
412.85
414.20
399.14
87,380
Jan 19, 2026
431.80
433.95
425.00
428.25
412.68
120,201
Jan 16, 2026
438.55
438.65
429.50
433.85
418.07
4,801,091
Jan 14, 2026
432.90
443.70
432.25
438.30
422.36
276,485
Jan 13, 2026
430.45
433.60
423.20
427.95
412.39
115,546
Jan 12, 2026
433.70
440.95
428.50
433.80
418.03
153,190
Jan 9, 2026
450.00
455.00
430.10
433.05
417.30
904,259
Jan 8, 2026
429.30
436.70
424.60
430.95
415.28
611,514
Jan 7, 2026
432.10
432.95
427.10
429.25
413.64
96,430
Jan 6, 2026
434.95
436.30
430.10
432.05
416.34
133,666
Jan 5, 2026
441.00
442.20
432.15
434.20
418.41
680,880
Jan 2, 2026
436.05
445.75
432.80
441.90
425.83
1,274,169
Jan 1, 2026
422.00
439.75
421.80
435.60
419.76
818,199
Dec 31, 2025
422.60
434.45
410.50
418.45
403.23
959,341
Dec 30, 2025
419.45
426.35
419.45
422.60
407.23
55,887
Dec 29, 2025
420.20
427.00
417.55
422.20
406.85
115,054
Dec 26, 2025
423.85
427.55
419.15
419.65
404.39
54,733
Dec 24, 2025
414.20
428.50
412.00
423.65
408.24
224,264
Dec 23, 2025
410.05
417.20
410.05
414.20
399.14
251,766
Dec 22, 2025
413.15
414.45
407.65
411.70
396.73
88,739
Dec 19, 2025
409.55
415.00
408.40
413.95
398.90
140,617
Dec 18, 2025
408.85
412.15
405.20
408.65
393.79
145,533
Dec 17, 2025
408.60
409.35
403.50
407.25
392.44
138,075
Dec 16, 2025
407.95
411.30
405.50
408.40
393.55
120,606
Dec 15, 2025
417.20
421.90
406.70
409.60
394.71
157,557
Dec 12, 2025
412.15
416.20
409.50
415.15
400.05
163,224
Dec 11, 2025
404.00
411.35
401.30
410.35
395.43
59,074
Dec 10, 2025
403.05
407.20
401.85
404.05
389.36
196,518
Dec 9, 2025
403.85
404.90
396.75
403.70
389.02
112,062
Dec 8, 2025
415.65
416.60
399.25
402.25
387.62
254,561
Dec 5, 2025
399.05
416.95
399.05
415.70
400.58
316,616
Dec 4, 2025
404.70
408.00
399.00
401.85
387.24
61,589
Dec 3, 2025
402.95
413.20
401.85
404.45
389.74
220,076
Dec 2, 2025
400.00
406.25
398.35
401.90
387.29
123,140
Dec 1, 2025
406.90
406.90
395.15
396.40
381.99
93,266
Nov 28, 2025
405.15
405.15
400.35
401.05
386.47
63,619
Nov 27, 2025
405.65
409.00
401.10
404.25
389.55
62,351
Nov 26, 2025
407.00
409.80
403.50
405.70
390.95
61,945
Nov 25, 2025
393.35
405.40
393.35
403.45
388.78
52,192
Nov 24, 2025
397.70
404.80
396.25
399.95
385.41
99,510
Nov 21, 2025
398.30
402.30
395.25
397.20
382.76
106,356
Nov 20, 2025
405.30
406.15
399.25
400.50
385.94
100,236
Nov 19, 2025
401.05
405.70
399.85
403.35
388.68
70,875
Nov 18, 2025
410.35
411.65
400.80
402.35
387.72
245,415
Nov 17, 2025
413.20
413.90
408.10
409.95
395.04
107,955
Nov 14, 2025
407.20
413.90
406.20
412.90
397.89
112,152
Nov 13, 2025
404.45
413.75
404.45
408.30
393.45
80,304
Nov 12, 2025
399.50
410.65
399.50
406.60
391.81
848,174
Nov 11, 2025
402.00
404.85
396.00
400.50
385.94
116,397
Nov 10, 2025
400.35
402.15
397.50
398.50
384.01
121,923
