IndusInd Bank Limited (NSE:INDUSINDBK)
India
· Delayed Price · Currency is INR 870.10
+7.10 (0.82%)
At close: Dec 5, 2025
IndusInd Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 863.65 | 874.40 | 856.10 | 870.10 | 870.10 | 0.82% | 3,377,823 |
| Dec 4, 2025 | 846.00 | 873.00 | 842.90 | 863.00 | 863.00 | 1.90% | 4,259,999 |
| Dec 3, 2025 | 854.00 | 856.30 | 841.35 | 846.90 | 846.90 | -0.40% | 2,063,761 |
| Dec 2, 2025 | 847.15 | 860.50 | 845.40 | 850.30 | 850.30 | 0.37% | 2,674,933 |
| Dec 1, 2025 | 860.00 | 862.40 | 842.65 | 847.15 | 847.15 | -1.33% | 3,019,328 |
| Nov 28, 2025 | 859.65 | 863.00 | 851.50 | 858.55 | 858.55 | 0.13% | 2,901,007 |
| Nov 27, 2025 | 853.00 | 863.75 | 846.55 | 857.45 | 857.45 | 0.79% | 3,016,014 |
| Nov 26, 2025 | 844.90 | 858.70 | 841.00 | 850.70 | 850.70 | 1.29% | 2,939,823 |
| Nov 25, 2025 | 836.05 | 844.90 | 829.05 | 839.90 | 839.90 | 0.46% | 3,021,941 |
| Nov 24, 2025 | 847.10 | 857.50 | 832.55 | 836.05 | 836.05 | -1.24% | 5,082,933 |
| Nov 21, 2025 | 832.20 | 856.80 | 830.55 | 846.55 | 846.55 | 2.07% | 7,304,707 |
| Nov 20, 2025 | 844.00 | 844.00 | 827.50 | 829.40 | 829.40 | -1.21% | 5,136,903 |
| Nov 19, 2025 | 850.00 | 850.30 | 836.30 | 839.60 | 839.60 | -0.98% | 2,317,710 |
| Nov 18, 2025 | 854.05 | 858.50 | 845.05 | 847.95 | 847.95 | -0.71% | 1,958,051 |
| Nov 17, 2025 | 852.00 | 861.75 | 838.50 | 854.05 | 854.05 | 0.68% | 4,019,335 |
| Nov 14, 2025 | 864.00 | 872.00 | 845.85 | 848.25 | 848.25 | -1.76% | 4,460,991 |
| Nov 13, 2025 | 862.00 | 892.35 | 859.05 | 863.45 | 863.45 | -0.11% | 9,325,204 |
| Nov 12, 2025 | 830.05 | 873.00 | 827.00 | 864.40 | 864.40 | 4.64% | 11,714,510 |
| Nov 11, 2025 | 799.70 | 828.20 | 792.80 | 826.10 | 826.10 | 3.35% | 7,150,449 |
| Nov 10, 2025 | 791.00 | 807.80 | 791.00 | 799.35 | 799.35 | 0.26% | 1,894,738 |
| Nov 7, 2025 | 782.15 | 801.95 | 779.10 | 797.25 | 797.25 | 1.41% | 2,079,256 |
| Nov 6, 2025 | 791.00 | 797.50 | 777.35 | 786.20 | 786.20 | -0.51% | 2,640,541 |
| Nov 4, 2025 | 797.05 | 799.25 | 785.10 | 790.20 | 790.20 | -0.84% | 3,505,823 |
| Nov 3, 2025 | 794.80 | 803.70 | 791.15 | 796.90 | 796.90 | 0.26% | 2,640,561 |
| Oct 31, 2025 | 800.95 | 806.50 | 792.00 | 794.80 | 794.80 | -0.77% | 3,511,425 |
| Oct 30, 2025 | 807.00 | 810.00 | 797.25 | 800.95 | 800.95 | -0.81% | 4,103,276 |
| Oct 29, 2025 | 804.00 | 810.05 | 793.80 | 807.45 | 807.45 | 0.96% | 4,077,629 |
| Oct 28, 2025 | 773.90 | 801.95 | 772.45 | 799.75 | 799.75 | 3.86% | 8,948,361 |
| Oct 27, 2025 | 755.70 | 772.00 | 753.15 | 770.05 | 770.05 | 1.99% | 3,590,863 |
| Oct 24, 2025 | 759.95 | 759.95 | 750.85 | 755.05 | 755.05 | -0.60% | 2,001,556 |
| Oct 23, 2025 | 759.00 | 766.00 | 751.80 | 759.60 | 759.60 | 0.15% | 5,363,491 |
| Oct 21, 2025 | 761.95 | 762.90 | 756.00 | 758.45 | 758.45 | -0.17% | 350,896 |
| Oct 20, 2025 | 743.00 | 770.65 | 726.30 | 759.75 | 759.75 | 1.17% | 9,184,006 |
| Oct 17, 2025 | 740.00 | 761.00 | 734.50 | 751.00 | 751.00 | 1.56% | 4,770,012 |
| Oct 16, 2025 | 742.90 | 744.85 | 735.00 | 739.50 | 739.50 | -0.08% | 3,056,360 |
| Oct 15, 2025 | 752.35 | 753.00 | 733.20 | 740.10 | 740.10 | -1.37% | 2,333,738 |
| Oct 14, 2025 | 758.00 | 763.05 | 743.30 | 750.40 | 750.40 | -1.25% | 1,833,516 |
| Oct 13, 2025 | 758.00 | 767.95 | 757.05 | 759.90 | 759.90 | -0.45% | 2,906,803 |
| Oct 10, 2025 | 749.60 | 766.75 | 747.75 | 763.35 | 763.35 | 1.90% | 5,386,722 |
| Oct 9, 2025 | 744.00 | 753.30 | 743.00 | 749.15 | 749.15 | 1.11% | 3,506,978 |
| Oct 8, 2025 | 747.05 | 754.10 | 739.15 | 740.95 | 740.95 | -1.07% | 4,238,626 |
| Oct 7, 2025 | 742.95 | 752.40 | 740.45 | 749.00 | 749.00 | 1.31% | 4,348,518 |
| Oct 6, 2025 | 742.00 | 755.60 | 734.10 | 739.30 | 739.30 | -1.08% | 5,118,797 |
| Oct 3, 2025 | 743.20 | 758.95 | 741.75 | 747.40 | 747.40 | 0.57% | 4,112,610 |
| Oct 1, 2025 | 732.20 | 745.45 | 726.00 | 743.15 | 743.15 | 1.03% | 4,127,017 |
| Sep 30, 2025 | 730.00 | 737.70 | 722.55 | 735.55 | 735.55 | 1.68% | 3,965,781 |
| Sep 29, 2025 | 717.75 | 734.85 | 712.55 | 723.40 | 723.40 | 1.49% | 41,100,690 |
| Sep 26, 2025 | 742.00 | 742.65 | 710.60 | 712.75 | 712.75 | -3.78% | 5,779,485 |
| Sep 25, 2025 | 740.95 | 745.60 | 735.40 | 740.75 | 740.75 | - | 3,037,406 |
| Sep 24, 2025 | 755.25 | 758.95 | 738.90 | 740.75 | 740.75 | -1.92% | 2,993,982 |