Indus Towers Limited (NSE:INDUSTOWER)
India
· Delayed Price · Currency is INR 349.50
+3.20 (0.92%)
Sep 29, 2025, 2:30 PM IST
Indus Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 355.45 | 357.40 | 344.50 | 346.30 | 346.30 | -2.85% | 10,014,825 |
| Sep 25, 2025 | 358.00 | 361.00 | 355.05 | 356.45 | 356.45 | -0.47% | 6,298,204 |
| Sep 24, 2025 | 359.10 | 363.35 | 355.55 | 358.15 | 358.15 | -0.26% | 7,448,879 |
| Sep 23, 2025 | 356.15 | 360.00 | 353.35 | 359.10 | 359.10 | 0.87% | 7,194,465 |
| Sep 22, 2025 | 356.00 | 362.75 | 354.20 | 356.00 | 356.00 | -0.24% | 5,271,465 |
| Sep 19, 2025 | 354.30 | 361.70 | 350.95 | 356.85 | 356.85 | 0.72% | 7,422,079 |
| Sep 18, 2025 | 355.70 | 357.70 | 352.60 | 354.30 | 354.30 | 0.01% | 5,599,377 |
| Sep 17, 2025 | 359.50 | 359.50 | 352.30 | 354.25 | 354.25 | -0.94% | 6,344,314 |
| Sep 16, 2025 | 359.80 | 360.90 | 352.75 | 357.60 | 357.60 | -0.47% | 4,475,632 |
| Sep 15, 2025 | 362.70 | 369.55 | 358.10 | 359.30 | 359.30 | -0.70% | 7,809,185 |
| Sep 12, 2025 | 355.50 | 363.05 | 354.05 | 361.85 | 361.85 | 2.43% | 13,224,633 |
| Sep 11, 2025 | 349.30 | 355.80 | 348.35 | 353.25 | 353.25 | 1.13% | 9,104,627 |
| Sep 10, 2025 | 355.00 | 355.00 | 347.60 | 349.30 | 349.30 | 0.69% | 12,143,686 |
| Sep 9, 2025 | 344.95 | 349.70 | 343.00 | 346.90 | 346.90 | 0.81% | 8,592,413 |
| Sep 8, 2025 | 339.65 | 345.50 | 334.90 | 344.10 | 344.10 | 1.99% | 11,053,930 |
| Sep 5, 2025 | 325.55 | 341.90 | 324.30 | 337.40 | 337.40 | 4.12% | 17,007,563 |
| Sep 4, 2025 | 329.00 | 329.85 | 321.60 | 324.05 | 324.05 | -0.03% | 14,259,927 |
| Sep 3, 2025 | 324.90 | 326.50 | 312.55 | 324.15 | 324.15 | -1.61% | 50,414,456 |
| Sep 2, 2025 | 340.00 | 340.00 | 328.30 | 329.45 | 329.45 | -2.93% | 8,558,281 |
| Sep 1, 2025 | 340.00 | 342.30 | 338.35 | 339.40 | 339.40 | 0.24% | 3,912,531 |
| Aug 29, 2025 | 337.00 | 346.45 | 336.00 | 338.60 | 338.60 | 0.89% | 7,338,329 |
| Aug 28, 2025 | 343.00 | 344.00 | 334.65 | 335.60 | 335.60 | -2.03% | 7,073,411 |
| Aug 26, 2025 | 345.90 | 350.00 | 339.55 | 342.55 | 342.55 | -3.44% | 11,956,450 |
| Aug 25, 2025 | 356.75 | 357.70 | 351.30 | 354.75 | 354.75 | 0.34% | 4,415,056 |
| Aug 22, 2025 | 352.50 | 359.80 | 348.80 | 353.55 | 353.55 | 1.58% | 16,977,389 |
| Aug 21, 2025 | 350.05 | 353.45 | 346.60 | 348.05 | 348.05 | -0.30% | 2,900,166 |
| Aug 20, 2025 | 341.85 | 355.10 | 341.30 | 349.10 | 349.10 | 2.69% | 7,536,509 |
| Aug 19, 2025 | 339.70 | 342.50 | 335.25 | 339.95 | 339.95 | 0.70% | 3,615,727 |
| Aug 18, 2025 | 336.00 | 340.95 | 328.00 | 337.60 | 337.60 | 1.38% | 12,633,896 |
| Aug 14, 2025 | 337.20 | 337.80 | 330.20 | 333.00 | 333.00 | -1.27% | 8,393,964 |
| Aug 13, 2025 | 341.50 | 343.30 | 336.35 | 337.30 | 337.30 | -0.65% | 3,352,695 |
| Aug 12, 2025 | 337.40 | 343.40 | 337.20 | 339.50 | 339.50 | 0.62% | 3,639,256 |
| Aug 11, 2025 | 335.00 | 338.00 | 330.05 | 337.40 | 337.40 | 1.46% | 6,020,830 |
| Aug 8, 2025 | 335.50 | 339.45 | 330.70 | 332.55 | 332.55 | -0.63% | 13,415,052 |
| Aug 7, 2025 | 339.55 | 339.55 | 330.50 | 334.65 | 334.65 | -1.85% | 20,953,620 |
| Aug 6, 2025 | 342.85 | 346.40 | 339.80 | 340.95 | 340.95 | -0.55% | 8,179,886 |
| Aug 5, 2025 | 348.00 | 348.20 | 341.05 | 342.85 | 342.85 | -0.85% | 3,459,901 |
| Aug 4, 2025 | 346.00 | 348.15 | 339.25 | 345.80 | 345.80 | 0.20% | 6,962,596 |
| Aug 1, 2025 | 363.05 | 364.20 | 343.85 | 345.10 | 345.10 | -4.93% | 6,251,009 |
| Jul 31, 2025 | 377.50 | 380.00 | 361.00 | 363.00 | 363.00 | -5.42% | 12,526,255 |
| Jul 30, 2025 | 390.55 | 392.25 | 382.15 | 383.80 | 383.80 | -1.73% | 2,430,128 |
| Jul 29, 2025 | 383.00 | 392.30 | 381.95 | 390.55 | 390.55 | 1.55% | 3,790,547 |
| Jul 28, 2025 | 393.55 | 397.70 | 382.65 | 384.60 | 384.60 | -2.27% | 3,389,242 |
| Jul 25, 2025 | 398.50 | 399.40 | 391.20 | 393.55 | 393.55 | -1.99% | 4,784,269 |
| Jul 24, 2025 | 404.90 | 407.55 | 397.80 | 401.55 | 401.55 | -0.91% | 3,573,541 |
| Jul 23, 2025 | 396.30 | 406.65 | 394.60 | 405.25 | 405.25 | 2.26% | 4,580,827 |
| Jul 22, 2025 | 404.15 | 404.15 | 394.50 | 396.30 | 396.30 | -1.94% | 4,850,966 |
| Jul 21, 2025 | 398.60 | 406.10 | 396.25 | 404.15 | 404.15 | 0.19% | 4,307,190 |
| Jul 18, 2025 | 406.25 | 407.30 | 400.25 | 403.40 | 403.40 | -0.70% | 2,999,829 |
| Jul 17, 2025 | 406.95 | 407.85 | 402.85 | 406.25 | 406.25 | 0.31% | 3,892,900 |