Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

IndusInd Bank Limited (INDUSINDBK.BO)

Compare
794.40
+6.15
+(0.78%)
At close: 3:52:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025789.75800.85777.05794.40794.40714,623
Apr 16, 2025745.05794.35733.00788.25788.251,085,313
Apr 15, 2025700.15741.10693.50735.85735.85475,827
Apr 11, 2025689.85694.00675.50688.75688.75135,768
Apr 9, 2025684.25684.25670.50678.40678.40122,570
Apr 8, 2025685.95696.00672.65679.25679.25362,699
Apr 7, 2025618.05679.95618.05676.20676.20659,678
Apr 4, 2025700.25704.95675.40682.25682.25541,779
Apr 3, 2025695.00714.65693.65709.40709.40487,681
Apr 2, 2025682.75708.45674.75702.40702.402,733,091
Apr 1, 2025655.80689.85646.85682.75682.75549,158
Mar 28, 2025671.25674.05643.70649.55649.55615,803
Mar 27, 2025656.25676.30640.55673.60673.60898,259
Mar 26, 2025637.30662.40637.20656.05656.051,016,442
Mar 25, 2025672.00673.20633.55637.30637.30801,652
Mar 24, 2025693.95693.95665.40669.15669.15328,655
Mar 21, 2025688.65692.55672.70685.75685.75265,467
Mar 20, 2025698.95700.80681.00683.80683.80609,313
Mar 19, 2025683.60700.80681.95692.35692.35672,240
Mar 18, 2025687.45687.45670.75681.70681.70475,173
Mar 17, 2025704.80707.75675.00676.95676.95955,945
Mar 13, 2025690.00706.35667.35672.10672.102,152,420
Mar 12, 2025627.95697.60605.40684.70684.705,190,490
Mar 11, 2025810.55810.55649.00655.95655.954,194,108
Mar 10, 2025895.00913.40886.40900.60900.60448,527
Mar 7, 2025974.95976.60933.30936.80936.80139,329
Mar 6, 2025976.00982.30962.25971.05971.0550,492
Mar 5, 2025987.85995.00970.70971.70971.7091,652
Mar 4, 2025982.951,003.70968.00987.90987.9094,239
Mar 3, 2025979.40986.60947.80984.20984.20105,980
Feb 28, 20251,041.501,041.50968.80988.95988.95267,344
Feb 27, 20251,051.951,062.051,041.801,046.301,046.3081,152
Feb 25, 20251,029.801,041.301,026.301,033.751,033.75144,080
Feb 24, 20251,037.801,038.101,021.651,029.601,029.6031,160
Feb 21, 20251,044.951,055.751,039.351,043.151,043.1570,031
Feb 20, 20251,033.751,049.901,024.951,047.701,047.7047,695
Feb 19, 20251,027.301,041.751,016.301,035.951,035.9569,767
Feb 18, 20251,047.901,050.851,021.651,024.201,024.2032,821
Feb 17, 20251,024.001,050.851,012.551,047.901,047.9038,426
Feb 14, 20251,074.751,074.751,018.551,024.251,024.2540,875
Feb 13, 20251,037.951,057.101,025.251,047.151,047.1553,864
Feb 12, 20251,056.051,059.001,020.701,039.601,039.6071,891
Feb 11, 20251,069.001,074.951,047.701,054.101,054.10179,400
Feb 10, 20251,079.351,081.001,062.451,068.101,068.10100,455
Feb 7, 20251,063.701,086.501,062.001,079.401,079.4068,693
Feb 6, 20251,061.551,076.501,058.251,065.351,065.3551,320
Feb 5, 20251,054.951,078.501,052.401,060.701,060.70189,685
Feb 4, 20251,020.451,053.801,014.701,048.101,048.10330,541
Feb 3, 2025985.151,023.75985.151,012.701,012.70196,090
Feb 1, 2025977.151,022.90973.751,009.651,009.65367,924
Jan 31, 2025955.60999.00953.05992.15992.15269,261
Jan 30, 2025948.45967.35946.35957.15957.15114,217
Jan 29, 2025935.00952.00932.00948.45948.4589,298
Jan 28, 2025939.95948.65925.60934.45934.45144,592
Jan 27, 2025949.35949.35923.40925.95925.9574,584
Jan 24, 2025970.90972.00948.50950.45950.4540,005
Jan 23, 2025970.75988.00962.05970.90970.9098,025
Jan 22, 2025965.15977.60949.80972.50972.50687,590
Jan 21, 2025971.00975.95957.80960.35960.35159,745
Jan 20, 2025963.25980.00948.15970.60970.60151,090
Jan 17, 2025976.95976.95959.00971.45971.4580,332
Jan 16, 2025974.45991.35969.85975.45975.4592,753
Jan 15, 2025973.95982.75955.00961.90961.9060,374
Jan 14, 2025945.00979.25945.00961.00961.00121,096
Jan 13, 2025933.05973.30933.05941.45941.45264,343
Jan 10, 2025970.80973.75933.45937.60937.60226,100
Jan 9, 2025981.05985.00970.40980.90980.9045,470
Jan 8, 2025988.35988.35967.20980.85980.8588,707
Jan 7, 2025969.70994.00969.70983.70983.7077,776
Jan 6, 2025999.051,004.80963.20969.70969.70184,925
Jan 3, 2025993.701,025.00991.00998.10998.10267,534
Jan 2, 2025979.80997.00969.00992.85992.8561,957
Jan 1, 2025959.95978.90953.65969.20969.20122,980
Dec 31, 2024957.90961.50948.80960.25960.2572,171
Dec 30, 2024953.55973.45948.85963.90963.90229,990
Dec 27, 2024932.05970.50932.05953.55953.55286,794
Dec 26, 2024941.95945.00928.40932.15932.1553,849
Dec 24, 2024944.00945.85930.00934.60934.6066,272
Dec 23, 2024936.15948.90930.00944.70944.70141,211
Dec 20, 2024961.00966.30927.05930.00930.00102,670
Dec 19, 2024955.10966.80947.45964.05964.05163,761
Dec 18, 2024984.65984.65961.00965.85965.8576,560
Dec 17, 20241,003.001,003.00972.05975.15975.15265,891
Dec 16, 2024992.251,007.60986.00999.70999.70290,225
Dec 13, 2024993.80997.00965.55987.05987.05125,368
Dec 12, 2024985.001,005.55985.00997.90997.90224,619
Dec 11, 2024986.30999.90981.40984.95984.9599,849
Dec 10, 2024983.15988.75979.55984.25984.25184,074
Dec 9, 2024991.05994.50978.20982.80982.80180,195
Dec 6, 20241,000.001,003.00986.70990.65990.65105,951
Dec 5, 20241,001.801,004.80991.00997.95997.95164,956
Dec 4, 20241,003.051,006.05990.55998.95998.95119,683
Dec 3, 2024994.951,011.40991.10998.40998.4060,365
Dec 2, 2024995.00995.00979.25990.45990.45187,620
Nov 29, 2024997.70999.00987.40996.40996.40150,490
Nov 28, 20241,004.101,013.25991.50993.70993.70232,947
Nov 27, 20241,014.301,014.30994.501,002.151,002.1553,006
Nov 26, 20241,007.601,017.75997.701,009.501,009.50116,412
Nov 25, 20241,021.001,022.00997.601,003.901,003.90312,971
Nov 22, 2024983.901,002.10980.60998.25998.25155,517
Nov 21, 20241,003.951,003.95967.00981.70981.70129,233
Nov 19, 20241,014.501,031.90998.001,000.151,000.15103,159
Nov 18, 20241,019.401,019.401,000.101,004.801,004.80179,087
Nov 14, 20241,049.551,049.551,015.101,017.101,017.10161,097
Nov 13, 20241,050.851,067.251,032.001,037.051,037.0575,188
Nov 12, 20241,061.051,065.401,051.701,059.051,059.0581,954
Nov 11, 20241,056.451,067.501,038.701,061.051,061.05575,355
Nov 8, 20241,070.851,070.851,048.501,054.301,054.3092,932
Nov 7, 20241,088.951,088.951,051.301,057.001,057.0066,475
Nov 6, 20241,090.251,100.401,068.551,077.601,077.601,299,857
Nov 4, 20241,067.001,070.351,054.351,063.551,063.55168,001
Nov 1, 20241,061.051,069.801,060.001,062.551,062.5552,242
Oct 31, 20241,056.951,066.751,044.301,055.751,055.75230,749
Oct 29, 20241,059.901,059.901,018.501,038.251,038.25160,460
Oct 28, 20241,053.001,084.651,030.901,054.401,054.40506,574
Oct 25, 20241,199.951,199.951,025.301,041.551,041.552,485,274
Oct 24, 20241,270.651,285.651,259.001,278.901,278.9068,198
Oct 23, 20241,277.001,284.951,267.001,272.151,272.1577,564
Oct 22, 20241,314.751,314.751,272.001,274.301,274.30211,193
Oct 21, 20241,359.951,359.951,299.701,308.001,308.00497,325
Oct 18, 20241,340.001,354.201,330.701,346.551,346.5574,460
Oct 17, 20241,355.001,355.001,337.501,347.401,347.40204,654
Oct 16, 20241,350.151,356.001,341.201,346.001,346.0018,975
Oct 15, 20241,371.201,374.101,349.701,360.051,360.0550,132
Oct 14, 20241,350.051,372.151,348.551,370.601,370.60242,374
Oct 11, 20241,361.401,370.951,339.151,347.701,347.70100,719
Oct 10, 20241,346.351,361.551,345.001,356.501,356.5021,591
Oct 9, 20241,365.051,371.701,336.001,341.301,341.3086,405
Oct 8, 20241,351.051,370.151,343.801,359.551,359.5521,021
Oct 7, 20241,389.001,393.201,337.451,349.301,349.30319,847
Oct 4, 20241,387.001,411.001,380.501,382.901,382.90129,709
Oct 3, 20241,408.151,412.451,382.101,387.301,387.3044,558
Oct 1, 20241,452.001,452.001,405.001,409.151,409.1579,681
Sep 30, 20241,469.701,472.151,437.101,448.001,448.00156,648
Sep 27, 20241,453.301,481.001,453.301,462.451,462.4531,873
Sep 26, 20241,444.951,457.001,438.001,452.401,452.4086,239
Sep 25, 20241,450.051,453.601,432.251,440.101,440.1023,986
Sep 24, 20241,466.601,472.001,445.451,447.751,447.7542,571
Sep 23, 20241,495.001,495.001,453.001,465.351,465.35170,665
Sep 20, 20241,495.251,495.251,473.651,479.201,479.20250,638
Sep 19, 20241,498.701,498.701,475.801,484.101,484.1052,450
Sep 18, 20241,472.451,488.451,461.701,479.601,479.60143,496
Sep 17, 20241,476.051,481.051,462.001,467.451,467.4563,979
Sep 16, 20241,473.151,473.851,461.001,470.201,470.20238,140
Sep 13, 20241,445.401,470.501,443.001,464.051,464.05167,849
Sep 12, 20241,422.501,446.051,420.001,443.051,443.05132,341
Sep 11, 20241,434.901,438.501,418.001,422.051,422.0597,638
Sep 10, 20241,433.401,438.001,421.801,434.901,434.9019,232
Sep 9, 20241,406.101,430.651,401.001,427.201,427.2054,231
Sep 6, 20241,432.951,438.201,401.251,408.251,408.25229,542
Sep 5, 20241,440.901,448.001,418.551,423.751,423.75217,031
Sep 4, 20241,400.351,439.001,400.351,434.401,434.4031,461
Sep 3, 20241,450.001,451.751,433.401,436.601,436.6095,520
Sep 2, 20241,425.001,451.751,425.001,448.601,448.60481,759
Aug 30, 20241,424.851,430.001,415.751,426.501,426.50124,360
Aug 29, 20241,415.951,423.151,403.451,417.451,417.45245,977
Aug 28, 20241,385.551,422.001,382.301,413.601,413.60165,728
Aug 26, 20241,399.851,399.851,380.001,385.951,385.95444,992
Aug 23, 20241,383.301,390.101,374.001,388.451,388.45237,962
Aug 22, 20241,387.951,396.151,379.001,383.301,383.30299,859
Aug 21, 20241,381.451,386.901,366.451,384.501,384.50104,524
Aug 20, 20241,360.051,391.101,357.301,381.501,381.50161,163
Aug 19, 20241,377.101,377.101,345.251,347.701,347.70232,445
Aug 16, 20241,358.101,367.901,338.651,365.401,365.40157,661
Aug 14, 20241,350.501,357.701,336.051,338.651,338.65155,270
Aug 13, 20241,355.001,371.001,344.001,350.251,350.25257,986
Aug 12, 20241,340.301,357.451,337.001,351.151,351.15418,134
Aug 9, 20241,368.651,368.651,338.151,350.201,350.20260,896
Aug 8, 20241,346.551,356.201,334.351,347.851,347.85204,680
Aug 7, 20241,392.051,399.001,328.751,344.901,344.90252,055
Aug 6, 20241,389.851,407.201,375.751,379.951,379.9572,830
Aug 5, 20241,385.051,395.901,368.701,389.701,389.70716,054
Aug 2, 20241,410.051,412.901,392.601,404.501,404.50381,364
Aug 1, 20241,428.201,439.801,416.801,419.601,419.60292,514
Jul 31, 20241,437.851,437.851,414.401,428.151,428.15129,278
Jul 30, 20241,414.951,433.201,407.501,429.751,429.75111,445
Jul 29, 20241,412.001,444.801,406.301,411.351,411.35488,300
Jul 26, 20241,370.001,408.701,360.001,403.401,403.40300,769
Jul 25, 20241,394.451,395.001,374.701,380.251,380.25428,226
Jul 24, 20241,405.701,412.551,387.051,397.151,397.15244,719
Jul 23, 20241,424.851,427.001,396.001,412.401,412.40193,627
Jul 22, 20241,431.901,431.901,409.601,424.851,424.85366,696
Jul 19, 20241,455.001,455.001,429.001,432.201,432.20278,471
Jul 18, 20241,438.051,460.501,438.001,455.251,455.25292,076
Jul 16, 20241,448.501,449.001,435.501,446.251,446.25180,185
Jul 15, 20241,443.601,449.201,433.001,444.601,444.60593,338
Jul 12, 20241,439.251,450.951,428.001,434.951,434.95174,384
Jul 11, 20241,426.451,435.701,416.001,430.751,430.7522,314
Jul 10, 20241,439.951,439.951,415.751,425.301,425.3032,147
Jul 9, 20241,437.351,448.301,425.701,434.051,434.0542,275
Jul 8, 20241,431.001,441.851,411.001,437.301,437.30281,777
Jul 5, 20241,443.151,449.001,426.051,434.251,434.25267,827
Jul 4, 20241,459.901,459.901,435.001,443.201,443.20118,416
Jul 3, 20241,444.551,457.951,422.351,455.551,455.55100,020
Jul 2, 20241,462.651,462.651,421.201,429.601,429.60190,240
Jul 1, 20241,465.701,470.101,452.301,457.151,457.15726,222
Jun 28, 2024 16.50 Dividend
Jun 28, 20241,494.401,494.401,460.551,463.801,463.80198,719
Jun 27, 20241,514.951,514.951,485.751,503.001,486.5081,394
Jun 26, 20241,495.701,520.601,481.751,497.751,481.31146,207
Jun 25, 20241,495.001,502.001,482.001,495.551,479.1392,920
Jun 24, 20241,511.951,511.951,477.901,490.551,474.19717,809
Jun 21, 20241,527.501,537.001,512.401,526.801,510.04327,497
Jun 20, 20241,539.951,540.151,513.001,527.801,511.03194,770
Jun 19, 20241,516.701,550.001,513.501,529.451,512.66140,972
Jun 18, 20241,503.051,516.551,500.001,507.101,490.5563,927
Jun 14, 20241,510.001,515.751,496.701,503.701,487.19380,325
Jun 13, 20241,495.001,509.951,481.251,507.051,490.5150,104
Jun 12, 20241,485.151,492.001,473.001,483.451,467.1682,437
Jun 11, 20241,492.951,492.951,475.151,480.401,464.1563,878
Jun 10, 20241,500.001,505.101,478.501,486.051,469.74673,021
Jun 7, 20241,474.351,498.501,463.751,492.251,475.87714,678
Jun 6, 20241,501.801,509.351,471.101,480.501,464.25100,092
Jun 5, 20241,417.851,515.501,373.001,500.701,484.23203,113
Jun 4, 20241,523.951,523.951,364.701,392.751,377.46364,940
Jun 3, 20241,518.901,535.101,498.301,529.951,513.15525,882
May 31, 20241,450.001,469.001,446.651,459.751,443.72124,465
May 30, 20241,455.101,475.851,439.151,446.401,430.5238,447
May 29, 20241,450.101,471.151,439.551,460.001,443.97147,384
May 28, 20241,466.001,478.401,451.001,458.551,442.5472,292
May 27, 20241,445.851,476.051,440.001,465.601,449.51337,382
May 24, 20241,440.801,447.501,428.001,441.801,425.97121,929
May 23, 20241,406.051,451.251,406.051,439.951,424.14858,145
May 22, 20241,406.151,418.151,392.001,409.751,394.2751,302
May 21, 20241,417.051,420.501,402.001,405.551,390.1244,800
May 17, 20241,405.101,417.351,395.051,411.751,396.25144,436
May 16, 20241,420.001,424.801,386.001,409.651,394.17108,951
May 15, 20241,419.451,429.701,407.751,417.301,401.7424,661
May 14, 20241,408.451,429.001,402.801,420.901,405.3024,122
May 13, 20241,414.001,414.001,377.351,404.151,388.74185,018
May 10, 20241,403.451,424.301,395.001,409.601,394.13154,393
May 9, 20241,450.001,455.651,393.551,402.201,386.8165,957
May 8, 20241,453.401,453.401,431.301,443.801,427.9575,646
May 7, 20241,495.901,502.651,447.851,452.601,436.6558,330
May 6, 20241,491.251,510.051,480.601,498.351,481.9071,625
May 3, 20241,518.001,518.001,473.351,482.701,466.4276,179
May 2, 20241,510.001,521.001,500.051,505.701,489.1724,248
Apr 30, 20241,496.251,536.901,490.001,515.601,498.96272,818
Apr 29, 20241,452.601,490.451,450.401,487.751,471.42113,383
Apr 26, 20241,510.901,519.451,442.651,445.851,429.98316,108
Apr 25, 20241,483.451,499.001,471.301,496.151,479.7364,953
Apr 24, 20241,475.051,483.601,462.851,474.651,458.4620,664
Apr 23, 20241,486.751,486.751,470.651,473.701,457.5215,397
Apr 22, 20241,498.551,500.451,470.701,476.401,460.19119,672
Apr 19, 20241,450.251,490.001,444.801,483.151,466.87139,929
Apr 18, 20241,510.951,510.951,469.001,473.951,457.7726,650

Related Tickers

CENTRALBK.BO Central Bank of India
36.24
+0.42%
 
INDIANB.NS Indian Bank
575.20
+1.24%
 
YESBANK.BO Yes Bank Limited
18.09
+1.23%
 
SBIN.BO State Bank of India
797.10
+3.28%
 
FINOPB.NS Fino Payments Bank Limited
251.58
-0.27%
 
CENTRALBK.NS Central Bank of India
36.24
+0.36%
 
AXISBANK.NS Axis Bank Limited
1,190.80
+2.54%
 
IBN.BA ICICI Bank Limited
38,225.00
-3.72%
 
YESBANK.NS Yes Bank Limited
18.09
+1.23%
 
ICBA.BE ICICI Bank Ltd
28.10
+2.18%