NSE - Delayed Quote INR

Indus Towers Limited (INDUSTOWER.NS)

Compare
335.20 -11.20 (-3.23%)
At close: December 20 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 346.50 348.75 335.20 337.10 337.10 7,046,688
Dec 19, 2024 335.00 347.35 332.60 346.40 346.40 9,661,691
Dec 18, 2024 344.70 346.80 339.90 340.75 340.75 3,077,237
Dec 17, 2024 359.30 359.30 343.90 345.85 345.85 10,729,278
Dec 16, 2024 351.00 355.90 349.55 353.00 353.00 5,191,999
Dec 13, 2024 342.00 351.20 335.35 350.00 350.00 13,444,504
Dec 12, 2024 358.85 359.10 342.75 343.85 343.85 14,316,251
Dec 11, 2024 360.00 362.75 358.20 359.60 359.60 5,852,606
Dec 10, 2024 362.45 362.75 355.00 360.05 360.05 9,563,283
Dec 9, 2024 364.75 366.80 358.95 362.15 362.15 14,327,412
Dec 6, 2024 368.00 373.25 363.00 364.65 364.65 16,816,288
Dec 5, 2024 375.00 375.00 360.00 363.55 363.55 48,848,190
Dec 4, 2024 354.90 361.00 348.35 357.20 357.20 7,749,633
Dec 3, 2024 350.50 356.80 345.50 353.90 353.90 5,656,362
Dec 2, 2024 350.00 350.30 345.60 346.65 346.65 3,309,131
Nov 29, 2024 347.15 353.70 345.50 349.35 349.35 4,666,533
Nov 28, 2024 349.00 354.50 345.60 348.25 348.25 5,759,041
Nov 27, 2024 341.00 352.15 340.80 349.75 349.75 5,617,102
Nov 26, 2024 351.00 355.85 339.65 340.95 340.95 23,264,396
Nov 25, 2024 333.60 339.45 330.30 337.35 337.35 9,817,548
Nov 22, 2024 330.00 332.80 325.55 330.10 330.10 3,576,020
Nov 21, 2024 340.00 340.00 326.15 329.10 329.10 17,871,198
Nov 19, 2024 328.75 335.25 325.15 328.15 328.15 5,955,778
Nov 18, 2024 320.00 326.60 317.00 323.15 323.15 6,992,604
Nov 14, 2024 319.00 321.10 315.60 317.75 317.75 8,628,870
Nov 13, 2024 321.90 322.70 316.60 318.10 318.10 7,525,374
Nov 12, 2024 326.00 331.10 319.25 321.00 321.00 3,353,016
Nov 11, 2024 318.05 328.20 315.50 325.05 325.05 6,026,607
Nov 8, 2024 340.30 340.65 324.25 326.20 326.20 8,234,519
Nov 7, 2024 342.25 347.60 338.50 339.50 339.50 4,622,999
Nov 6, 2024 343.00 344.85 338.65 342.05 342.05 4,103,190
Nov 5, 2024 336.85 342.85 332.35 342.15 342.15 3,304,753
Nov 4, 2024 346.85 350.00 335.35 337.40 337.40 12,597,097
Nov 1, 2024 342.35 346.00 340.75 342.85 342.85 756,568
Oct 31, 2024 341.80 345.25 338.65 340.55 340.55 6,947,893
Oct 30, 2024 347.70 349.40 341.60 342.75 342.75 4,285,325
Oct 29, 2024 345.90 349.55 338.80 347.90 347.90 10,432,509
Oct 28, 2024 340.95 348.65 336.50 346.25 346.25 6,060,360
Oct 25, 2024 352.00 352.00 330.10 334.70 334.70 14,093,116
Oct 24, 2024 358.00 359.45 349.05 350.25 350.25 6,558,434
Oct 23, 2024 380.95 380.95 355.50 357.10 357.10 12,160,417
Oct 22, 2024 375.00 378.40 364.35 366.75 366.75 5,046,553
Oct 21, 2024 384.00 386.50 372.10 375.35 375.35 8,530,940
Oct 18, 2024 383.65 386.35 378.20 384.55 384.55 2,601,893
Oct 17, 2024 386.50 391.00 382.75 384.75 384.75 5,379,127
Oct 16, 2024 384.95 390.40 380.30 388.25 388.25 3,840,308
Oct 15, 2024 387.60 388.95 381.55 385.90 385.90 3,460,929
Oct 14, 2024 380.40 389.00 378.25 386.90 386.90 5,695,193
Oct 11, 2024 380.80 382.85 376.50 378.50 378.50 3,322,205
Oct 10, 2024 376.00 383.25 376.00 378.90 378.90 6,150,764
Oct 9, 2024 371.85 377.60 368.25 373.50 373.50 4,667,993
Oct 8, 2024 360.00 371.90 358.30 370.00 370.00 7,021,080
Oct 7, 2024 374.10 375.80 352.30 361.15 361.15 19,905,422
Oct 4, 2024 378.60 381.75 369.45 372.20 372.20 10,290,272
Oct 3, 2024 376.00 389.05 375.50 377.60 377.60 9,305,494
Oct 1, 2024 389.05 395.60 382.35 384.05 384.05 7,039,394
Sep 30, 2024 391.65 393.40 385.40 392.55 392.55 9,678,928
Sep 27, 2024 392.55 395.65 389.25 392.40 392.40 8,263,851
Sep 26, 2024 390.55 395.35 387.40 393.75 393.75 10,843,976
Sep 25, 2024 401.00 401.15 385.05 391.15 391.15 12,185,928
Sep 24, 2024 403.70 408.00 395.70 401.30 401.30 8,767,855
Sep 23, 2024 399.90 412.60 397.10 403.70 403.70 27,447,906
Sep 20, 2024 393.00 397.40 378.75 388.25 388.25 46,485,982
Sep 19, 2024 423.00 430.90 366.35 389.80 389.80 83,881,230
Sep 18, 2024 428.00 430.70 421.55 428.25 428.25 3,228,858
Sep 17, 2024 427.20 433.60 426.50 430.45 430.45 2,422,065
Sep 16, 2024 428.45 431.15 420.10 428.70 428.70 5,356,337
Sep 13, 2024 435.60 438.65 427.25 428.45 428.45 6,918,635
Sep 12, 2024 430.90 437.10 429.00 433.45 433.45 5,905,816
Sep 11, 2024 433.85 436.20 423.95 428.00 428.00 13,300,174
Sep 10, 2024 423.75 429.90 422.40 425.40 425.40 5,089,383
Sep 9, 2024 420.95 426.00 416.80 421.50 421.50 7,073,948
Sep 6, 2024 443.20 443.20 414.00 423.10 423.10 21,421,372
Sep 5, 2024 440.45 444.55 436.20 443.10 443.10 7,834,138
Sep 4, 2024 434.95 441.30 431.35 434.40 434.40 6,147,494
Sep 3, 2024 439.75 444.30 438.85 441.40 441.40 5,978,801
Sep 2, 2024 460.00 460.00 433.55 438.95 438.95 15,612,684
Aug 30, 2024 447.95 460.35 445.25 458.50 458.50 17,888,531
Aug 29, 2024 442.10 450.35 438.85 446.55 446.55 15,663,444
Aug 28, 2024 442.00 448.60 440.75 444.45 444.45 15,433,839
Aug 27, 2024 434.70 439.80 431.20 437.95 437.95 6,392,653
Aug 26, 2024 435.45 439.30 428.55 433.25 433.25 6,148,376
Aug 23, 2024 436.45 438.50 432.45 434.35 434.35 5,262,529
Aug 22, 2024 426.50 439.20 426.00 434.90 434.90 10,947,918
Aug 21, 2024 429.50 431.45 423.50 424.90 424.90 6,930,168
Aug 20, 2024 421.00 430.35 419.60 428.30 428.30 9,343,091
Aug 19, 2024 413.70 422.00 412.10 418.65 418.65 6,217,589
Aug 16, 2024 406.45 413.20 405.45 411.80 411.80 4,001,648
Aug 14, 2024 408.00 408.90 400.65 403.05 403.05 6,900,595
Aug 13, 2024 418.00 418.00 403.20 405.30 405.30 7,084,701
Aug 12, 2024 415.00 421.00 413.70 415.90 415.90 4,743,010
Aug 9, 2024 416.00 422.35 414.40 414.95 414.95 6,011,495
Aug 8, 2024 424.00 426.05 416.35 417.00 417.00 14,007,899
Aug 7, 2024 420.05 422.50 414.50 421.30 421.30 12,573,368
Aug 6, 2024 418.05 427.30 413.20 414.55 414.55 13,583,635
Aug 5, 2024 417.90 425.40 407.00 413.65 413.65 14,601,326
Aug 2, 2024 422.50 427.50 420.10 421.10 421.10 7,685,638
Aug 1, 2024 435.90 436.60 424.30 428.75 428.75 10,696,575
Jul 31, 2024 448.00 449.70 430.35 433.15 433.15 23,215,256
Jul 30, 2024 444.50 453.30 443.60 446.80 446.80 10,182,321
Jul 29, 2024 448.90 449.00 441.10 443.40 443.40 10,917,593
Jul 26, 2024 439.90 447.35 435.00 444.85 444.85 20,829,504
Jul 25, 2024 417.50 429.70 415.55 424.85 424.85 13,231,597
Jul 24, 2024 439.15 439.70 418.75 426.15 426.15 71,801,651
Jul 23, 2024 424.00 439.40 403.80 434.55 434.55 34,818,877
Jul 22, 2024 409.60 422.90 403.65 421.75 421.75 12,653,379
Jul 19, 2024 421.15 424.70 404.80 409.50 409.50 18,446,103
Jul 18, 2024 407.50 423.20 407.50 418.95 418.95 41,312,223
Jul 16, 2024 401.90 407.90 398.10 406.85 406.85 17,411,078
Jul 15, 2024 392.05 398.05 388.00 396.55 396.55 7,398,000
Jul 12, 2024 396.50 398.55 389.10 392.00 392.00 10,718,103
Jul 11, 2024 383.00 395.60 383.00 394.25 394.25 13,286,371
Jul 10, 2024 386.70 388.45 373.55 382.90 382.90 16,109,267
Jul 9, 2024 385.00 387.45 376.35 385.00 385.00 12,570,385
Jul 8, 2024 396.00 398.85 384.20 385.75 385.75 17,394,416
Jul 5, 2024 401.00 403.45 392.30 395.65 395.65 13,752,975
Jul 4, 2024 398.40 408.40 389.65 404.05 404.05 27,983,391
Jul 3, 2024 389.00 397.45 385.00 396.50 396.50 20,902,391
Jul 2, 2024 391.60 396.50 379.80 383.80 383.80 27,609,215
Jul 1, 2024 377.00 391.00 372.75 389.65 389.65 32,581,017
Jun 28, 2024 374.00 384.80 370.00 375.30 375.30 75,125,583
Jun 27, 2024 363.00 369.20 351.30 365.15 365.15 70,241,770
Jun 26, 2024 346.00 358.00 340.85 356.10 356.10 41,378,980
Jun 25, 2024 342.95 344.95 341.00 344.20 344.20 20,205,939
Jun 24, 2024 338.95 341.60 331.25 339.85 339.85 27,730,484
Jun 21, 2024 337.75 339.45 330.10 336.45 336.45 38,940,980
Jun 20, 2024 335.75 340.00 334.00 336.30 336.30 26,757,768
Jun 19, 2024 329.10 341.95 311.40 334.00 334.00 832,154,977
Jun 18, 2024 335.30 347.55 331.65 344.55 344.55 17,706,369
Jun 14, 2024 340.00 346.80 338.50 340.75 340.75 12,332,822
Jun 13, 2024 344.10 346.60 337.00 339.50 339.50 7,980,545
Jun 12, 2024 349.40 349.40 340.95 342.15 342.15 9,458,583
Jun 11, 2024 350.10 353.35 342.00 347.95 347.95 6,964,630
Jun 10, 2024 347.15 352.50 344.45 348.15 348.15 5,450,324
Jun 7, 2024 338.05 351.40 337.10 347.15 347.15 10,966,598
Jun 6, 2024 335.00 344.95 334.50 339.35 339.35 8,216,145
Jun 5, 2024 319.30 335.80 309.25 332.70 332.70 14,300,262
Jun 4, 2024 363.00 363.00 292.00 307.95 307.95 28,901,481
Jun 3, 2024 360.50 369.90 341.70 364.00 364.00 29,686,486
May 31, 2024 347.20 350.70 342.00 348.15 348.15 110,651,268
May 30, 2024 340.80 346.40 338.70 343.75 343.75 10,307,057
May 29, 2024 343.00 345.30 340.25 340.95 340.95 6,954,616
May 28, 2024 346.00 350.95 340.05 341.40 341.40 10,680,935
May 27, 2024 347.00 352.00 340.80 342.75 342.75 7,873,067
May 24, 2024 346.15 356.45 343.05 346.70 346.70 22,371,674
May 23, 2024 341.65 347.65 340.15 343.80 343.80 6,693,276
May 22, 2024 342.50 345.25 336.75 339.50 339.50 8,139,260
May 21, 2024 347.00 347.55 338.15 339.05 339.05 7,533,289
May 17, 2024 343.40 349.00 342.50 344.45 344.45 8,269,010
May 16, 2024 342.70 343.80 337.55 341.00 341.00 6,688,038
May 15, 2024 342.45 347.90 340.00 341.80 341.80 9,691,825
May 14, 2024 330.25 342.00 328.05 339.50 339.50 8,910,910
May 13, 2024 329.00 332.25 321.25 328.30 328.30 6,016,682
May 10, 2024 324.85 332.75 322.65 330.55 330.55 6,438,304
May 9, 2024 338.30 341.35 325.85 327.85 327.85 6,656,525
May 8, 2024 336.00 342.15 333.75 337.30 337.30 9,756,671
May 7, 2024 347.00 348.80 335.50 338.20 338.20 12,770,435
May 6, 2024 353.80 356.00 345.45 351.15 351.15 7,702,154
May 3, 2024 353.50 358.35 347.65 350.95 350.95 14,060,465
May 2, 2024 359.00 363.60 348.45 352.95 352.95 19,136,966
Apr 30, 2024 353.00 360.50 352.55 354.80 354.80 15,377,757
Apr 29, 2024 352.00 354.90 343.85 352.00 352.00 14,121,040
Apr 26, 2024 352.00 355.45 348.60 353.30 353.30 11,226,725
Apr 25, 2024 349.00 356.80 345.20 351.65 351.65 15,367,285
Apr 24, 2024 363.20 364.00 346.85 348.35 348.35 20,859,429
Apr 23, 2024 359.85 366.55 356.85 359.50 359.50 27,662,734
Apr 22, 2024 352.00 355.25 341.65 349.80 349.80 18,832,015
Apr 19, 2024 342.05 359.50 336.85 351.40 351.40 40,376,246
Apr 18, 2024 335.50 353.85 335.00 344.40 344.40 40,001,173
Apr 16, 2024 336.80 339.15 326.45 332.50 332.50 14,995,680
Apr 15, 2024 322.35 337.75 322.25 334.55 334.55 15,430,900
Apr 12, 2024 331.90 336.00 323.70 328.05 328.05 20,855,397
Apr 10, 2024 325.00 330.00 317.15 326.70 326.70 17,295,594
Apr 9, 2024 328.50 331.00 324.20 328.00 328.00 13,705,541
Apr 8, 2024 316.50 331.50 315.95 327.80 327.80 28,736,885
Apr 5, 2024 305.95 321.55 302.10 314.00 314.00 21,960,872
Apr 4, 2024 304.05 310.00 301.55 306.60 306.60 13,875,200
Apr 3, 2024 304.80 307.40 298.40 300.55 300.55 21,197,899
Apr 2, 2024 314.50 314.50 303.65 304.75 304.75 18,843,574
Apr 1, 2024 294.90 319.50 292.15 315.20 315.20 40,267,500
Mar 28, 2024 283.60 292.75 283.25 291.15 291.15 20,460,251
Mar 27, 2024 283.65 286.75 279.35 283.60 283.60 15,903,523
Mar 26, 2024 279.00 286.00 274.40 283.65 283.65 51,320,717
Mar 22, 2024 250.50 275.20 250.20 271.30 271.30 33,142,623
Mar 21, 2024 253.00 254.80 249.35 250.20 250.20 9,360,207
Mar 20, 2024 242.00 252.20 241.55 250.70 250.70 30,243,183
Mar 19, 2024 249.00 251.60 234.00 238.25 238.25 30,394,055
Mar 18, 2024 249.80 251.00 245.85 248.50 248.50 5,938,154
Mar 15, 2024 244.20 252.40 241.20 248.35 248.35 14,024,872
Mar 14, 2024 234.85 247.85 227.25 245.70 245.70 15,267,590
Mar 13, 2024 248.00 249.55 231.30 236.40 236.40 16,039,868
Mar 12, 2024 249.05 250.55 241.70 247.20 247.20 10,111,209
Mar 11, 2024 254.00 255.20 246.40 247.45 247.45 8,073,625
Mar 7, 2024 254.20 258.35 252.55 255.40 255.40 9,619,303
Mar 6, 2024 261.00 261.00 246.00 252.95 252.95 24,899,815
Mar 5, 2024 267.45 271.35 260.40 261.45 261.45 16,010,730
Mar 4, 2024 265.55 269.80 263.40 268.10 268.10 12,237,066
Mar 1, 2024 252.80 264.15 246.45 263.10 263.10 37,746,325
Feb 29, 2024 244.00 255.20 240.40 252.80 252.80 32,290,220
Feb 28, 2024 240.50 250.40 234.50 244.65 244.65 54,016,111
Feb 27, 2024 247.00 250.40 239.10 240.25 240.25 19,963,258
Feb 26, 2024 245.00 252.90 243.30 246.35 246.35 47,416,676
Feb 23, 2024 231.65 245.50 231.10 241.15 241.15 77,810,544
Feb 22, 2024 220.50 226.10 217.50 225.15 225.15 11,796,419
Feb 21, 2024 223.00 225.85 216.90 218.85 218.85 11,554,309
Feb 20, 2024 223.25 225.00 219.40 221.40 221.40 10,004,050
Feb 19, 2024 222.05 228.00 220.60 223.20 223.20 14,359,432
Feb 16, 2024 221.85 224.80 218.95 220.55 220.55 7,867,687
Feb 15, 2024 217.95 223.65 216.55 221.25 221.25 17,812,731
Feb 14, 2024 207.65 218.70 207.00 215.95 215.95 12,948,046
Feb 13, 2024 213.50 214.50 206.35 209.40 209.40 16,041,187
Feb 12, 2024 226.40 226.40 210.35 213.55 213.55 12,889,298
Feb 9, 2024 228.90 229.05 217.95 226.15 226.15 19,574,909
Feb 8, 2024 226.80 230.40 225.00 227.60 227.60 22,948,763
Feb 7, 2024 224.00 226.55 215.00 225.65 225.65 31,399,900
Feb 6, 2024 215.05 222.80 213.15 221.00 221.00 21,232,928
Feb 5, 2024 216.50 218.20 213.15 214.50 214.50 12,688,736
Feb 2, 2024 221.35 222.40 215.50 216.15 216.15 20,610,570
Feb 1, 2024 215.00 223.45 210.80 219.00 219.00 179,433,641
Jan 31, 2024 230.10 230.75 220.70 221.95 221.95 13,074,866
Jan 30, 2024 234.05 234.85 228.65 229.95 229.95 13,591,981
Jan 29, 2024 227.00 233.95 226.10 232.25 232.25 11,621,907
Jan 25, 2024 232.25 233.45 221.20 225.45 225.45 16,159,229
Jan 24, 2024 224.90 236.00 219.00 229.95 229.95 45,883,653
Jan 23, 2024 216.20 225.40 215.80 217.10 217.10 15,110,861
Jan 19, 2024 217.90 221.90 215.85 220.35 220.35 14,521,093
Jan 18, 2024 212.10 219.00 206.00 215.95 215.95 20,306,069
Jan 17, 2024 215.90 218.70 209.30 211.25 211.25 12,467,379
Jan 16, 2024 222.20 222.25 213.30 219.50 219.50 13,370,944
Jan 15, 2024 216.40 216.40 216.40 216.40 216.40 -
Jan 12, 2024 215.90 218.20 214.05 216.40 216.40 10,601,045
Jan 11, 2024 214.95 219.25 213.00 214.65 214.65 11,208,037
Jan 10, 2024 221.00 221.00 211.80 214.25 214.25 21,104,217
Jan 9, 2024 217.00 217.60 209.80 211.95 211.95 15,497,766
Jan 8, 2024 222.55 223.20 212.00 213.10 213.10 12,927,707
Jan 5, 2024 218.00 229.95 217.10 222.15 222.15 40,926,196
Jan 4, 2024 208.00 219.80 208.00 216.45 216.45 20,981,115
Jan 3, 2024 202.95 209.35 200.30 207.70 207.70 16,523,995
Jan 2, 2024 201.80 209.00 197.25 202.15 202.15 20,581,788
Jan 1, 2024 198.10 206.35 195.50 202.75 202.75 25,210,453
Dec 29, 2023 186.55 201.65 184.80 199.05 199.05 48,624,005
Dec 28, 2023 187.80 189.80 184.30 186.10 186.10 8,115,113
Dec 27, 2023 185.75 187.50 182.50 186.45 186.45 5,968,253
Dec 26, 2023 185.80 187.00 183.70 185.40 185.40 5,776,694
Dec 22, 2023 187.30 189.20 182.35 185.80 185.80 10,447,967
Dec 21, 2023 178.25 186.90 176.55 185.35 185.35 11,722,941
Dec 20, 2023 197.75 197.75 177.05 180.65 180.65 26,983,204

Related Tickers

BHARTIARTL.NS Bharti Airtel Limited
1,587.00
-0.83%
 
TATACOMM.NS Tata Communications Limited
1,711.45
-3.20%
 
RAILTEL.NS RailTel Corporation of India Limited
402.25
-3.97%
 
BHARTIHEXA.NS BHARTI HEXACOM LIMITED
1,515.00
+0.56%
 
IDEA.NS Vodafone Idea Limited
7.39
-3.90%
 
TTML.NS Tata Teleservices (Maharashtra) Limited
78.34
-2.96%
 
IDEA.BO Vodafone Idea Limited
7.40
-3.90%
 
SUYOG.NS Suyog Telematics Limited
1,871.40
-1.31%
 
ADVANC.BK Advanced Info Service Public Company Limited
274.00
0.00%
 
RCOM.BO Reliance Communications Limited
2.2100
0.00%