NSE - Delayed Quote INR

IndoStar Capital Finance Limited (INDOSTAR.NS)

345.45
+0.65
+(0.19%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025345.95351.70340.05345.45345.45162,027
Jun 10, 2025350.00354.90343.00344.80344.80340,115
Jun 9, 2025344.00351.00335.50346.05346.05479,353
Jun 6, 2025323.85341.60322.45339.15339.15317,889
Jun 5, 2025327.00332.10322.25323.70323.70132,753
Jun 4, 2025328.00332.00315.90327.75327.75219,901
Jun 3, 2025350.00353.00320.55327.35327.35579,762
Jun 2, 2025342.00349.50337.75347.35347.35621,753
May 30, 2025342.00345.00337.50340.80340.80263,095
May 29, 2025339.45342.00332.00339.10339.10228,240
May 28, 2025343.10343.10334.00337.80337.80143,211
May 27, 2025335.00344.00330.50339.60339.60331,799
May 26, 2025344.75345.00327.60332.55332.55578,908
May 23, 2025314.00345.00308.55336.05336.051,063,902
May 22, 2025320.70325.80310.80312.45312.45195,735
May 21, 2025321.00323.00310.10320.95320.95137,568
May 20, 2025315.35321.80306.10316.55316.55208,593
May 19, 2025317.25322.90310.75312.85312.85159,140
May 16, 2025314.10328.00314.10316.20316.20182,916
May 15, 2025329.95336.30309.60315.95315.95644,392
May 14, 2025306.35329.70303.30326.85326.85470,690
May 13, 2025304.00310.00299.15303.30303.30316,998
May 12, 2025290.00304.15290.00299.55299.55210,799
May 9, 2025265.00290.00265.00284.05284.05109,387
May 8, 2025290.85296.15278.15280.05280.05156,168
May 7, 2025276.35293.85276.35289.30289.30121,747
May 6, 2025290.45292.70279.75280.80280.8078,910
May 5, 2025290.25300.95286.25290.70290.70222,338
May 2, 2025303.75310.65297.20299.55299.55265,757
Apr 30, 2025291.25312.00281.40301.50301.50566,911
Apr 29, 2025319.75319.75288.05291.25291.25276,672
Apr 28, 2025305.00314.60293.70309.10309.10390,233
Apr 25, 2025319.70325.00306.25307.35307.35190,156
Apr 24, 2025315.00326.40313.30317.30317.30162,187
Apr 23, 2025321.25326.00310.15316.95316.95156,935
Apr 22, 2025315.00333.35311.00320.70320.70391,762
Apr 21, 2025303.85329.00301.10315.15315.15616,542
Apr 17, 2025295.80311.00293.15302.65302.65257,317
Apr 16, 2025284.95299.00283.85293.90293.90194,554
Apr 15, 2025274.05283.30273.30281.90281.90103,024
Apr 11, 2025267.10277.05261.00271.60271.60320,898
Apr 9, 2025285.00288.45258.95261.20261.20725,321
Apr 8, 2025285.00297.00281.85284.60284.60126,827
Apr 7, 2025267.00295.00267.00282.30282.30252,729
Apr 4, 2025307.00311.00296.70301.85301.85140,547
Apr 3, 2025302.90311.85300.00308.05308.0599,115
Apr 2, 2025303.40310.50299.20307.50307.5086,601
Apr 1, 2025310.00312.00303.00305.30305.3081,003
Mar 28, 2025317.10319.00297.66305.78305.78166,361
Mar 27, 2025309.50323.41301.50315.14315.14349,206
Mar 26, 2025305.43308.80297.49304.51304.51225,275
Mar 25, 2025305.90309.00298.76305.43305.43251,196
Mar 24, 2025301.90307.81295.01305.57305.57273,151
Mar 21, 2025289.40300.50285.00298.33298.33271,408
Mar 20, 2025285.25297.90275.01292.30292.30447,500
Mar 19, 2025270.91286.98267.05284.59284.59222,732
Mar 18, 2025261.11261.11261.11261.11261.11-
Mar 17, 2025261.96277.78255.00261.11261.11181,229
Mar 13, 2025248.00267.70245.10262.30262.30360,295
Mar 12, 2025229.49257.37229.26251.27251.271,429,914
Mar 11, 2025230.00230.99219.07229.49229.49334,376
Mar 10, 2025238.60238.60227.81229.08229.08130,461
Mar 7, 2025232.95253.82232.95235.05235.05468,501
Mar 6, 2025237.90242.01230.65231.67231.67348,977
Mar 5, 2025227.85246.08227.85237.24237.241,055,532
Mar 4, 2025224.00237.90220.00228.05228.05229,948
Mar 3, 2025235.00237.80217.88224.81224.81295,421
Feb 28, 2025234.80238.00226.10235.50235.50549,284
Feb 27, 2025235.60243.00235.50238.20238.2096,886
Feb 25, 2025252.90252.90235.15236.80236.8033,412
Feb 24, 2025246.30248.90240.05247.65247.6567,656
Feb 21, 2025246.10254.20240.15248.80248.8058,047
Feb 20, 2025238.95249.00238.95244.90244.9071,588
Feb 19, 2025232.90244.70230.05237.75237.7539,394
Feb 18, 2025234.00238.40231.00234.95234.9574,545
Feb 17, 2025232.60240.00227.50235.95235.9582,947
Feb 14, 2025246.00250.40231.00237.00237.0066,070
Feb 13, 2025241.65254.10235.00245.50245.5056,526
Feb 12, 2025243.10251.20232.60245.15245.1576,071
Feb 11, 2025251.00255.20243.00244.80244.8072,802
Feb 10, 2025265.50265.50249.35253.45253.45100,011
Feb 7, 2025273.70273.70261.10263.35263.3570,067
Feb 6, 2025274.00280.20263.30270.65270.65118,238
Feb 5, 2025260.70281.00258.95277.75277.75141,008
Feb 4, 2025255.00265.00250.80261.60261.6059,146
Feb 3, 2025250.10257.15245.00252.20252.2063,005
Feb 1, 2025254.50261.60253.20259.35259.3550,209
Jan 31, 2025250.70258.90248.45257.05257.0543,306
Jan 30, 2025247.70253.00245.10249.45249.45144,053
Jan 29, 2025242.20254.00242.20246.50246.5095,925
Jan 28, 2025245.40252.15231.00244.40244.40216,481
Jan 27, 2025254.85255.00240.00244.10244.1099,102
Jan 24, 2025262.70264.00251.20254.85254.85146,155
Jan 23, 2025266.15272.80260.30261.35261.35104,758
Jan 22, 2025276.30282.50263.10266.55266.55141,653
Jan 21, 2025277.75281.00270.40275.75275.75111,190
Jan 20, 2025278.50299.00271.50281.95281.95719,864
Jan 17, 2025265.40282.45265.40279.70279.70142,459
Jan 16, 2025257.90275.60257.90272.95272.95166,693
Jan 15, 2025253.50262.00248.00256.50256.50133,086
Jan 14, 2025244.10248.95240.50247.60247.6075,669
Jan 13, 2025244.50254.80240.50243.10243.10162,732
Jan 10, 2025261.35267.50250.00256.45256.45169,437
Jan 9, 2025273.45274.45263.15263.95263.9585,562
Jan 8, 2025264.80277.00262.85273.05273.05189,425
Jan 7, 2025260.10269.90260.10265.05265.05104,201
Jan 6, 2025276.70276.70263.00264.00264.00102,502
Jan 3, 2025273.00281.00273.00275.30275.30117,498
Jan 2, 2025271.90276.45268.00272.20272.20328,824
Jan 1, 2025271.20281.00269.00270.50270.50141,364
Dec 31, 2024272.80274.70268.50269.75269.75137,210
Dec 30, 2024280.50308.40272.00273.65273.65346,480
Dec 27, 2024290.30291.35282.00282.95282.95234,252
Dec 26, 2024300.75301.95288.00289.90289.9064,725
Dec 24, 2024292.40303.80288.05300.75300.75149,899
Dec 23, 2024298.20303.45285.90290.85290.85197,600
Dec 20, 2024308.00316.35292.05299.30299.30417,962
Dec 19, 2024309.15317.10301.45307.90307.90275,944
Dec 18, 2024325.95329.70310.10311.95311.95242,990
Dec 17, 2024308.45327.00306.85322.85322.85382,447
Dec 16, 2024315.00315.90305.80309.30309.30142,307
Dec 13, 2024318.65320.20308.55313.55313.55172,253
Dec 12, 2024315.00328.05309.25318.70318.70438,633
Dec 11, 2024313.00330.00301.20317.15317.15393,142
Dec 10, 2024312.20320.80306.55309.40309.40205,552
Dec 9, 2024315.80324.45310.00315.35315.35360,012
Dec 6, 2024285.60315.00285.55312.20312.20828,306
Dec 5, 2024288.45294.85283.40285.35285.35131,214
Dec 4, 2024285.00291.00278.35288.45288.45224,942
Dec 3, 2024268.05295.90267.65284.00284.00410,434
Dec 2, 2024262.00269.35262.00267.50267.5066,836
Nov 29, 2024261.50268.00257.85265.55265.5572,732
Nov 28, 2024264.10269.95258.00260.55260.55119,864
Nov 27, 2024248.75267.80248.75263.40263.40108,975
Nov 26, 2024253.50258.00246.45252.35252.3594,314
Nov 25, 2024259.00261.90251.10252.80252.80114,730
Nov 22, 2024256.30258.15252.05254.30254.3068,445
Nov 21, 2024265.60265.60250.95255.60255.60135,935
Nov 19, 2024257.40272.20257.40265.60265.60108,429
Nov 18, 2024263.30268.45255.25257.40257.4068,204
Nov 14, 2024265.85274.90259.00260.10260.10134,249
Nov 13, 2024271.10273.80262.00265.10265.10115,254
Nov 12, 2024265.95277.00263.95275.25275.2595,774
Nov 11, 2024273.00275.00263.05264.95264.95101,292
Nov 8, 2024280.05282.20273.00274.25274.2568,709
Nov 7, 2024288.00291.95280.95282.35282.3579,501
Nov 6, 2024289.20294.70284.80291.20291.20133,577
Nov 5, 2024275.05295.95269.70289.20289.20171,270
Nov 4, 2024284.00284.00266.35272.80272.80102,125
Nov 1, 2024278.10285.10274.00281.50281.5049,588
Oct 31, 2024277.40279.10273.25276.90276.9091,059
Oct 30, 2024268.50283.60264.30276.70276.70124,248
Oct 29, 2024266.00275.25260.95271.10271.1071,002
Oct 28, 2024272.40272.40256.20266.10266.1091,702
Oct 25, 2024267.00268.00253.00266.40266.40223,488
Oct 24, 2024268.30271.50262.30265.20265.20103,166
Oct 23, 2024263.50279.50258.45267.20267.20376,961
Oct 22, 2024260.60269.00257.55261.75261.75747,652
Oct 21, 2024268.10271.95238.65260.30260.30775,467
Oct 18, 2024262.15266.00252.55264.15264.15152,729
Oct 17, 2024275.05276.20263.55266.15266.15144,596
Oct 16, 2024276.85278.00271.65277.35277.3556,271
Oct 15, 2024274.15281.50273.10275.70275.7055,977
Oct 14, 2024280.75281.45271.00274.15274.1584,872
Oct 11, 2024278.00285.10274.35278.70278.70102,049
Oct 10, 2024281.30283.30279.05280.50280.5050,303
Oct 9, 2024279.95286.65275.05277.30277.30174,962
Oct 8, 2024286.00291.75273.60277.25277.25407,238
Oct 7, 2024302.30305.10277.35283.05283.05324,668
Oct 4, 2024300.00319.50297.35302.30302.30252,757
Oct 3, 2024293.90304.80293.90302.15302.15131,434
Oct 1, 2024295.90305.00293.00303.10303.10111,894
Sep 30, 2024304.25309.95291.05293.70293.70258,796
Sep 27, 2024307.80309.60298.05302.15302.15195,491
Sep 26, 2024310.00311.90303.15307.80307.80199,337
Sep 25, 2024307.15314.00300.50308.80308.80322,435
Sep 24, 2024312.00323.00308.00310.25310.25297,907
Sep 23, 2024314.05317.65305.40310.95310.95482,694
Sep 20, 2024333.00343.00307.05313.80313.802,683,031
Sep 19, 2024290.00314.40276.60301.65301.651,322,996
Sep 18, 2024285.00292.65284.05286.00286.00132,947
Sep 17, 2024284.55292.00282.50284.05284.05286,552
Sep 16, 2024293.00305.00275.00284.30284.30543,085
Sep 13, 2024291.00295.10287.95291.00291.00176,419
Sep 12, 2024288.05295.70283.80287.85287.85132,057
Sep 11, 2024296.00299.90285.85288.55288.55331,363
Sep 10, 2024288.80304.00288.80293.80293.80882,145
Sep 9, 2024273.15296.40272.25286.00286.001,239,851
Sep 6, 2024280.10283.00262.60269.10269.10494,220
Sep 5, 2024257.00283.00256.05280.10280.10549,480
Sep 4, 2024251.25262.50251.15259.45259.45197,510
Sep 3, 2024273.00273.00254.10255.10255.10244,095
Sep 2, 2024276.00276.00261.35265.00265.0097,237
Aug 30, 2024271.00277.20267.90271.90271.9081,777
Aug 29, 2024276.00283.00263.60270.70270.70314,732
Aug 28, 2024279.95298.35275.00279.40279.40308,869
Aug 27, 2024281.30285.25276.35279.95279.95167,867
Aug 26, 2024277.00284.20272.80281.25281.25367,077
Aug 23, 2024279.60282.00275.30279.00279.00137,675
Aug 22, 2024289.00289.00272.80279.60279.60264,836
Aug 21, 2024290.00296.70283.70287.85287.85456,311
Aug 20, 2024258.90291.00258.55281.90281.901,198,742
Aug 19, 2024244.95261.00240.90257.00257.00181,844
Aug 16, 2024236.10244.10236.00238.95238.95285,144
Aug 14, 2024240.00242.90236.40239.30239.3039,503
Aug 13, 2024246.95250.90234.40236.95236.9585,416
Aug 12, 2024245.00248.95241.10243.30243.3037,206
Aug 9, 2024252.50259.00244.45246.10246.1080,459
Aug 8, 2024239.95256.30236.20251.75251.75386,785
Aug 7, 2024217.00249.00215.10238.85238.85563,189
Aug 6, 2024227.75232.35207.90212.25212.25471,963
Aug 5, 2024239.45239.45222.30224.40224.40233,419
Aug 2, 2024240.00245.00238.00242.85242.85119,801
Aug 1, 2024255.55258.00241.05242.95242.95444,580
Jul 31, 2024261.90264.90253.79260.12260.1290,250
Jul 30, 2024254.95263.90253.90261.06261.06147,470
Jul 29, 2024251.93260.00250.00252.78252.78393,446
Jul 26, 2024255.00255.00243.15249.44249.44430,336
Jul 25, 2024243.12255.08243.12250.20250.20105,491
Jul 24, 2024247.89254.50244.35250.00250.0091,427
Jul 23, 2024243.30250.00239.98247.89247.89145,815
Jul 22, 2024244.95248.00239.33243.13243.1365,282
Jul 19, 2024238.55247.00226.31245.20245.20344,557
Jul 18, 2024243.90243.90228.15235.03235.03236,350
Jul 16, 2024240.10246.57238.51240.37240.3776,648
Jul 15, 2024249.75249.75239.68240.84240.84102,467
Jul 12, 2024249.40263.00242.25247.59247.59328,324
Jul 11, 2024245.15258.50243.95248.22248.22233,747
Jul 10, 2024242.12245.00232.63243.84243.8484,313
Jul 9, 2024247.21249.59240.95242.12242.1280,405
Jul 8, 2024248.75250.48241.10247.22247.2282,587
Jul 5, 2024252.70253.68247.82249.06249.0682,352
Jul 4, 2024250.15259.39249.81252.70252.70111,036
Jul 3, 2024248.50255.00247.16250.08250.0873,292
Jul 2, 2024256.70259.90247.00248.14248.14121,588
Jul 1, 2024244.00258.78243.38253.67253.67100,648
Jun 28, 2024239.30255.00239.30248.23248.23303,232
Jun 27, 2024250.50254.00234.68237.13237.13292,746
Jun 26, 2024252.50254.10248.20250.01250.0192,148
Jun 25, 2024258.09259.40250.00251.34251.3461,285
Jun 24, 2024254.80261.91250.00258.09258.09143,525
Jun 21, 2024261.77271.00248.36251.73251.73174,109
Jun 20, 2024269.65273.65260.00261.77261.77240,764
Jun 19, 2024266.40274.69260.23268.89268.89333,435
Jun 18, 2024261.35268.70258.10266.33266.33221,270
Jun 14, 2024257.40265.70251.00261.23261.23274,501
Jun 13, 2024245.50264.00241.62254.91254.91408,589
Jun 12, 2024241.00248.01229.62244.00244.00213,998
Jun 11, 2024237.68244.50234.25241.04241.0489,832

Related Tickers