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

BSE - Delayed Quote INR

Indus Towers Limited (INDUSTOWER.BO)

Compare
397.80
+11.85
+(3.07%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025385.95398.75384.70397.80397.80165,741
Apr 16, 2025376.00387.25376.00385.95385.95203,813
Apr 15, 2025380.15383.00375.00380.55380.55113,246
Apr 11, 2025372.95375.20365.55373.40373.40161,692
Apr 9, 2025370.70374.25365.10370.20370.20220,584
Apr 8, 2025362.95372.00359.50370.70370.70257,893
Apr 7, 2025324.45358.00324.45356.05356.05336,938
Apr 4, 2025358.05368.20356.45360.50360.50704,291
Apr 3, 2025355.00359.40352.95358.05358.0595,845
Apr 2, 2025352.60362.70349.90361.20361.20228,677
Apr 1, 2025350.05360.85348.00352.60352.60582,499
Mar 28, 2025340.55343.00332.00334.10334.10128,643
Mar 27, 2025338.90341.25334.95338.55338.55148,597
Mar 26, 2025344.90344.90335.00339.25339.2556,237
Mar 25, 2025349.70351.00337.50339.60339.6045,858
Mar 24, 2025353.05358.80348.00348.75348.75196,057
Mar 21, 2025340.60350.00339.00348.85348.8585,665
Mar 20, 2025340.60342.00334.20340.50340.50147,101
Mar 19, 2025337.95342.80336.60339.40339.4045,869
Mar 18, 2025333.00337.95331.95336.65336.65107,728
Mar 17, 2025326.95332.00322.65330.60330.60116,407
Mar 13, 2025324.65330.35323.45326.95326.95186,224
Mar 12, 2025345.00345.00314.80324.80324.80632,946
Mar 11, 2025325.90343.00325.10341.50341.5080,918
Mar 10, 2025329.70336.55328.50329.80329.8056,144
Mar 7, 2025331.95332.60326.10327.30327.3073,435
Mar 6, 2025337.05340.95329.05330.30330.30107,336
Mar 5, 2025328.30337.55327.80337.00337.00478,184
Mar 4, 2025325.00330.00319.80326.40326.40120,707
Mar 3, 2025326.95328.30312.65326.80326.8071,538
Feb 28, 2025339.35339.35322.00323.15323.1558,346
Feb 27, 2025331.45339.85330.00337.95337.9552,083
Feb 25, 2025329.30336.75329.30331.45331.4546,899
Feb 24, 2025331.55333.80325.40330.05330.05110,771
Feb 21, 2025339.00340.40331.50336.45336.4575,291
Feb 20, 2025337.05344.50336.30341.05341.0569,465
Feb 19, 2025335.75344.00330.00341.50341.50105,261
Feb 18, 2025339.45339.90329.00336.75336.75107,957
Feb 17, 2025334.95340.40326.75339.45339.4565,473
Feb 14, 2025349.05350.30329.80335.15335.15136,855
Feb 13, 2025347.50356.60343.50348.65348.6591,276
Feb 12, 2025346.10350.70332.20347.50347.5090,841
Feb 11, 2025351.75352.90344.40348.15348.1536,540
Feb 10, 2025364.00364.45348.60351.70351.7069,099
Feb 7, 2025357.05369.35357.05363.20363.20232,540
Feb 6, 2025362.00368.50354.50355.95355.9570,992
Feb 5, 2025359.15363.50356.80357.70357.7081,258
Feb 4, 2025353.10358.90349.90356.50356.50434,167
Feb 3, 2025345.30351.00338.90349.90349.9071,091
Feb 1, 2025349.90366.20334.10352.35352.35265,259
Jan 31, 2025346.50348.80342.60346.95346.95150,418
Jan 30, 2025345.05349.45341.85345.85345.85170,465
Jan 29, 2025354.75354.75343.35346.80346.80164,620
Jan 28, 2025353.85356.85342.75353.40353.4099,327
Jan 27, 2025367.65367.65347.00348.70348.70167,377
Jan 24, 2025369.75374.30365.25367.90367.90663,315
Jan 23, 2025358.10369.10354.90367.40367.40134,801
Jan 22, 2025361.05361.10348.65356.95356.95144,062
Jan 21, 2025373.50374.00360.70361.65361.65139,369
Jan 20, 2025379.50390.00370.50375.40375.40609,935
Jan 17, 2025357.00364.95357.00363.00363.00129,686
Jan 16, 2025362.45362.45353.25354.25354.25182,365
Jan 15, 2025342.95361.30340.40351.85351.85692,729
Jan 14, 2025324.10341.35323.70340.55340.55226,200
Jan 13, 2025316.15333.30316.15320.55320.55188,762
Jan 10, 2025329.80329.80319.60320.25320.2580,080
Jan 9, 2025329.85339.25328.70329.80329.8091,969
Jan 8, 2025329.30333.95325.00330.15330.15191,046
Jan 7, 2025332.80335.30327.65328.25328.25138,943
Jan 6, 2025343.10345.05328.05329.80329.80160,582
Jan 3, 2025345.00352.30342.60343.80343.80136,519
Jan 2, 2025344.50347.25341.50346.70346.7062,112
Jan 1, 2025340.95345.45338.60343.80343.8091,126
Dec 31, 2024342.00343.70335.15341.70341.70203,583
Dec 30, 2024330.70342.35329.60340.15340.15237,038
Dec 27, 2024333.30337.05328.65329.80329.8068,360
Dec 26, 2024333.60335.95331.40332.30332.30105,395
Dec 24, 2024335.35337.30327.40333.20333.20116,729
Dec 23, 2024338.60339.20333.10334.75334.75129,673
Dec 20, 2024345.20348.75335.70337.20337.20309,855
Dec 19, 2024333.90347.15333.00346.45346.45265,839
Dec 18, 2024344.95346.80340.00340.80340.8085,814
Dec 17, 2024359.75359.75344.25345.30345.30250,524
Dec 16, 2024350.55355.80349.55352.85352.85170,935
Dec 13, 2024340.55351.25335.50350.00350.00241,836
Dec 12, 2024359.50359.50342.90343.60343.60206,422
Dec 11, 2024360.85362.75358.10359.55359.55106,081
Dec 10, 2024363.85363.85355.00360.00360.00283,256
Dec 9, 2024365.00366.70359.00361.95361.95478,633
Dec 6, 2024368.95373.30362.90364.70364.70816,709
Dec 5, 2024375.00376.00360.05363.50363.502,193,617
Dec 4, 2024354.85361.35348.50358.75358.75142,486
Dec 3, 2024349.95356.95347.70353.60353.60178,366
Dec 2, 2024348.05350.00345.65346.75346.75104,733
Nov 29, 2024347.55353.60345.75349.35349.35136,696
Nov 28, 2024349.75354.50345.55347.85347.85244,594
Nov 27, 2024341.00352.00340.80349.80349.80291,129
Nov 26, 2024351.00355.90339.70340.95340.95693,028
Nov 25, 2024336.15339.40330.35337.45337.45288,816
Nov 22, 2024328.30332.80325.55330.10330.10214,613
Nov 21, 2024342.95342.95326.10329.15329.15802,633
Nov 19, 2024328.00335.00326.40328.35328.35169,175
Nov 18, 2024322.95326.45317.00322.80322.80140,914
Nov 14, 2024317.20321.25315.55317.25317.25146,688
Nov 13, 2024320.90322.55316.60318.50318.50126,526
Nov 12, 2024326.05331.00319.95320.90320.90172,256
Nov 11, 2024318.00328.25315.65325.15325.15180,066
Nov 8, 2024341.95341.95324.00326.15326.15404,601
Nov 7, 2024343.00347.45338.05339.50339.50168,661
Nov 6, 2024342.25345.10338.70342.15342.15161,251
Nov 4, 2024345.50349.80335.50337.65337.65361,543
Nov 1, 2024343.95345.95341.00342.95342.9545,558
Oct 31, 2024343.00345.30338.70340.65340.65150,867
Oct 29, 2024346.00349.40339.00348.10348.10199,193
Oct 28, 2024336.45348.60336.45346.25346.251,411,273
Oct 25, 2024351.95351.95330.20334.80334.80290,060
Oct 24, 2024359.55359.55349.20350.10350.10248,729
Oct 23, 2024381.15381.15355.50357.20357.20281,361
Oct 22, 2024375.00378.10364.55366.70366.70112,040
Oct 21, 2024382.10386.40372.50375.00375.00213,778
Oct 18, 2024382.50386.30378.05384.70384.70130,827
Oct 17, 2024387.55390.95383.00384.80384.8064,731
Oct 16, 2024383.85390.55380.15388.10388.1072,369
Oct 15, 2024386.05388.95381.45385.60385.60157,999
Oct 14, 2024379.30388.95378.15387.00387.00236,078
Oct 11, 2024382.00382.75376.50378.90378.9069,729
Oct 10, 2024375.15383.25375.15378.65378.65177,032
Oct 9, 2024373.55377.45368.40373.50373.50191,564
Oct 8, 2024350.00371.45350.00370.25370.25163,038
Oct 7, 2024375.15375.15352.40361.20361.20274,474
Oct 4, 2024378.05381.50369.65372.05372.05142,468
Oct 3, 2024379.95389.00376.10376.95376.95218,360
Oct 1, 2024388.05395.45382.50383.80383.80183,403
Sep 30, 2024391.25393.40385.55392.30392.30265,623
Sep 27, 2024393.35395.50389.65392.40392.40163,621
Sep 26, 2024390.95395.30387.45393.35393.35164,856
Sep 25, 2024401.05401.05385.10390.95390.95286,213
Sep 24, 2024403.05408.00395.80401.00401.00238,187
Sep 23, 2024402.80412.45397.20403.55403.551,043,732
Sep 20, 2024393.35395.85378.65388.35388.35739,008
Sep 19, 2024422.00430.40366.30389.65389.651,384,865
Sep 18, 2024427.70430.30421.85427.55427.5550,016
Sep 17, 2024427.95433.50426.65430.35430.35161,848
Sep 16, 2024428.95431.00420.05428.85428.85124,960
Sep 13, 2024436.00438.25427.40428.30428.30139,170
Sep 12, 2024430.05437.00429.25433.20433.201,137,621
Sep 11, 2024433.70435.90424.10428.10428.10192,914
Sep 10, 2024423.25429.85423.25425.20425.20188,872
Sep 9, 2024420.35425.95417.20421.55421.55328,000
Sep 6, 2024442.95442.95414.20423.15423.15392,336
Sep 5, 2024440.00444.45436.15442.95442.95429,524
Sep 4, 2024431.05441.30431.05434.30434.30225,085
Sep 3, 2024440.95444.10439.00441.55441.55103,879
Sep 2, 2024460.70460.70433.60438.75438.75704,639
Aug 30, 2024447.20460.05445.25458.50458.50378,782
Aug 29, 2024440.35450.30438.95446.50446.501,111,670
Aug 28, 2024443.30448.70440.65444.45444.45241,877
Aug 26, 2024434.60439.00428.95433.05433.0589,005
Aug 23, 2024437.45438.60432.35433.85433.85172,297
Aug 22, 2024426.35439.00426.05435.10435.10164,213
Aug 21, 2024429.95431.40423.40424.70424.70197,404
Aug 20, 2024421.00430.00420.00428.55428.55338,532
Aug 19, 2024414.95422.20412.00418.65418.65320,669
Aug 16, 2024405.90413.15405.25411.85411.85199,980
Aug 14, 2024407.05408.50400.70403.10403.10194,527
Aug 13, 2024418.45418.45403.00405.65405.65401,776
Aug 12, 2024415.00421.00414.00415.90415.90125,002
Aug 9, 2024415.35422.30414.10414.80414.80214,446
Aug 8, 2024423.05426.05416.55417.10417.10301,096
Aug 7, 2024422.75424.00414.45421.20421.20259,284
Aug 6, 2024417.10427.20413.35414.35414.35291,192
Aug 5, 2024414.05425.30406.10413.45413.45907,904
Aug 2, 2024424.90427.25420.25421.10421.10344,260
Aug 1, 2024435.15436.55424.50428.65428.65386,880
Jul 31, 2024448.75448.75430.50432.85432.85850,571
Jul 30, 2024445.40453.45444.25447.05447.05705,979
Jul 29, 2024449.75449.75441.10443.20443.20530,288
Jul 26, 2024439.80447.30435.60445.00445.00903,456
Jul 25, 2024417.40429.80415.55424.80424.80440,135
Jul 24, 2024436.60440.00418.85426.55426.551,142,220
Jul 23, 2024424.95439.45404.00434.40434.40672,727
Jul 22, 2024409.50422.80403.65421.50421.50515,983
Jul 19, 2024420.00424.65404.80409.40409.40703,220
Jul 18, 2024407.95423.25407.75419.15419.15733,065
Jul 16, 2024399.40408.00398.35406.70406.70234,879
Jul 15, 2024393.40398.00388.25396.45396.45302,634
Jul 12, 2024397.05398.30389.25391.90391.90290,722
Jul 11, 2024383.50395.50383.35394.25394.25334,175
Jul 10, 2024386.35388.50373.65382.55382.55740,661
Jul 9, 2024385.80387.55376.20385.25385.25563,199
Jul 8, 2024397.90398.80384.30385.85385.85418,995
Jul 5, 2024400.45403.55392.55395.50395.50843,399
Jul 4, 2024399.00408.25389.65404.05404.051,219,520
Jul 3, 2024387.80397.50385.45396.50396.501,157,271
Jul 2, 2024391.10396.50380.10383.90383.901,332,301
Jul 1, 2024379.65391.20373.00389.75389.75889,449
Jun 28, 2024374.95384.75369.80375.05375.053,527,803
Jun 27, 2024362.70369.15351.50365.65365.652,659,449
Jun 26, 2024346.20357.75340.70356.15356.151,844,750
Jun 25, 2024343.75344.90341.00344.30344.30456,557
Jun 24, 2024339.20341.65331.40339.75339.75824,871
Jun 21, 2024338.45338.60330.10335.90335.90718,234
Jun 20, 2024336.00340.10334.15336.25336.25736,099
Jun 19, 2024330.45342.20320.60334.00334.0046,119,390
Jun 18, 2024330.80347.60330.80343.90343.901,480,861
Jun 14, 2024339.65346.80338.60340.80340.80721,280
Jun 13, 2024344.45344.45337.00339.60339.60316,032
Jun 12, 2024351.45351.45340.75342.15342.15215,711
Jun 11, 2024348.40353.35342.00347.85347.85219,483
Jun 10, 2024347.95352.50344.45347.75347.75318,290
Jun 7, 2024338.95351.40337.15347.40347.40418,295
Jun 6, 2024335.95344.95335.00339.35339.35453,527
Jun 5, 2024320.85335.80309.15332.80332.80384,116
Jun 4, 2024364.95364.95292.00307.45307.451,142,405
Jun 3, 2024360.00369.85341.70363.90363.90814,523
May 31, 2024349.20350.90342.00348.00348.00686,449
May 30, 2024341.85346.30339.00343.70343.70263,705
May 29, 2024342.05345.15340.15340.80340.80175,379
May 28, 2024345.15350.70340.00341.35341.35476,372
May 27, 2024346.60351.90340.45342.90342.90199,040
May 24, 2024345.50356.35343.15346.65346.65602,022
May 23, 2024341.40347.70340.15343.65343.65384,361
May 22, 2024342.10345.25336.75339.55339.55265,639
May 21, 2024346.75347.00338.00339.10339.10442,583
May 17, 2024341.05348.95341.05344.45344.45296,924
May 16, 2024342.80343.70337.45340.95340.95224,731
May 15, 2024343.40347.95340.05341.80341.80224,428
May 14, 2024330.65342.05328.05339.20339.20520,392
May 13, 2024328.55331.80321.30328.25328.25367,258
May 10, 2024326.00333.00322.75330.55330.55340,822
May 9, 2024333.00341.40326.05327.80327.80357,233
May 8, 2024336.75342.25333.65337.35337.35167,690
May 7, 2024346.60348.55335.65337.95337.95666,676
May 6, 2024354.00356.00345.50351.05351.05296,893
May 3, 2024354.05358.30347.80350.75350.75331,179
May 2, 2024358.50363.60348.55352.90352.90985,479
Apr 30, 2024353.45360.55352.25354.80354.80464,059
Apr 29, 2024353.25354.55344.00351.80351.80312,335
Apr 26, 2024352.45355.45348.85353.25353.25360,715
Apr 25, 2024348.60356.80345.45351.60351.60653,055
Apr 24, 2024363.80364.05346.85348.20348.20774,811
Apr 23, 2024362.95366.50356.85359.65359.65875,759
Apr 22, 2024352.20355.40341.95349.60349.60391,459
Apr 19, 2024343.75359.60337.00351.10351.101,917,286
Apr 18, 2024334.75353.80334.75344.60344.601,566,383

Related Tickers

ROUTE.BO Route Mobile Limited
1,023.05
+4.17%
 
BHARTIHEXA.NS BHARTI HEXACOM LIMITED
1,583.10
+4.58%
 
TTML.NS Tata Teleservices (Maharashtra) Limited
59.58
-1.10%
 
IDEA.NS Vodafone Idea Limited
7.31
+0.55%
 
BHARTIARTL.NS Bharti Airtel Limited
1,889.10
+3.65%