Canada markets open in 2 hours 50 minutes

IndusInd Bank Limited (INDUSINDBK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,463.80-22.70 (-1.53%)
At close: 03:50PM IST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,494.401,494.401,460.551,463.801,463.80198,710
Jun 28, 202416.5 Dividend
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 07, 20241,474.351,498.501,463.751,492.251,475.87714,678
Jun 06, 20241,501.801,509.351,471.101,480.501,464.25100,092
Jun 05, 20241,417.851,515.501,373.001,500.701,484.23203,113
Jun 04, 20241,523.951,523.951,364.701,392.751,377.46364,940
Jun 03, 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 09, 20241,450.001,455.651,393.551,402.201,386.8165,957
May 08, 20241,453.401,453.401,431.301,443.801,427.9575,646
May 07, 20241,495.901,502.651,447.851,452.601,436.6558,330
May 06, 20241,491.251,510.051,480.601,498.351,481.9071,625
May 03, 20241,518.001,518.001,473.351,482.701,466.4276,179
May 02, 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
Apr 16, 20241,521.651,530.051,488.001,490.751,474.3853,337
Apr 15, 20241,524.751,556.051,524.751,538.801,521.91118,190
Apr 12, 20241,543.751,562.951,543.701,555.851,538.77109,219
Apr 10, 20241,563.151,566.151,547.701,552.651,535.6016,652
Apr 09, 20241,571.951,574.601,540.801,554.101,537.0435,686
Apr 08, 20241,556.051,576.001,549.751,568.901,551.68143,832
Apr 05, 20241,556.001,560.001,528.851,550.851,533.8296,196
Apr 04, 20241,546.051,548.201,510.851,543.851,526.9067,220
Apr 03, 20241,550.051,555.851,538.451,542.901,525.9642,543
Apr 02, 20241,541.251,570.001,536.751,559.451,542.3345,462
Apr 01, 20241,550.751,572.501,538.401,541.101,524.1867,671
Mar 28, 20241,531.251,564.301,531.251,555.701,538.6269,708
Mar 27, 20241,524.601,542.801,514.251,533.151,516.3262,925
Mar 26, 20241,514.701,523.201,502.301,519.351,502.6779,538
Mar 22, 20241,473.051,520.001,473.051,509.001,492.43130,336
Mar 21, 20241,469.151,486.951,461.351,483.801,467.5151,338
Mar 20, 20241,440.651,463.501,423.351,441.551,425.7294,638
Mar 19, 20241,479.201,482.001,430.901,434.251,418.5054,102
Mar 18, 20241,484.851,491.901,467.001,480.901,464.6417,090
Mar 15, 20241,476.951,489.301,456.501,483.701,467.41116,254
Mar 14, 20241,461.901,506.301,461.901,477.601,461.3828,405
Mar 13, 20241,531.551,540.001,494.751,499.901,483.4321,495
Mar 12, 20241,549.951,555.601,528.401,532.201,515.3815,726
Mar 11, 20241,564.001,565.851,537.001,540.201,523.2938,124
Mar 07, 20241,553.801,571.751,546.451,564.101,546.93100,112
Mar 06, 20241,542.851,564.751,537.001,553.751,536.6980,227
Mar 05, 20241,531.001,546.751,524.451,542.001,525.0723,551
Mar 04, 20241,527.451,538.101,520.601,531.101,514.29137,502
Mar 01, 20241,475.451,528.451,475.451,526.151,509.40260,588
Feb 29, 20241,450.001,483.901,442.301,475.401,459.2034,321
Feb 28, 20241,492.951,503.301,442.101,449.151,433.2434,416
Feb 27, 20241,461.151,497.551,458.351,492.901,476.5134,098
Feb 26, 20241,476.601,485.701,464.251,466.751,450.6596,732
Feb 23, 20241,500.001,504.951,475.801,481.601,465.33197,777
Feb 22, 20241,517.001,517.151,463.751,489.151,472.8085,491
Feb 21, 20241,520.001,526.751,502.451,517.601,500.9468,558
Feb 20, 20241,490.001,509.001,475.251,504.351,487.8425,635
Feb 19, 20241,495.551,502.001,477.001,482.801,466.5250,743
Feb 16, 20241,491.651,506.101,470.801,494.101,477.70145,162
Feb 15, 20241,492.801,492.801,461.001,477.101,460.8819,922
Feb 14, 20241,459.901,494.701,436.751,480.901,464.6440,141
Feb 13, 20241,459.851,476.401,431.101,463.051,446.9953,222
Feb 12, 20241,490.051,495.001,443.001,447.901,432.00127,472
Feb 09, 20241,489.951,491.051,461.751,485.601,469.29195,502
Feb 08, 20241,516.351,540.751,470.501,477.501,461.2886,301
Feb 07, 20241,523.951,523.951,493.001,515.651,499.0153,632
Feb 06, 20241,548.051,548.901,504.401,511.001,494.4199,160
Feb 05, 20241,536.801,550.001,521.451,539.251,522.35157,515
Feb 02, 20241,541.551,564.401,530.451,537.351,520.47165,437
Feb 01, 20241,543.851,547.001,524.001,541.401,524.4837,016
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...