Canada markets close in 5 hours 38 minutes

IndusInd Bank Limited (INDUSINDBK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,515.70+28.45 (+1.91%)
At close: 03:30PM IST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241,497.801,537.001,489.001,515.701,515.706,293,171
Apr 29, 20241,458.751,491.001,450.101,487.251,487.255,463,640
Apr 26, 20241,511.501,519.001,443.301,446.401,446.406,135,488
Apr 25, 20241,476.051,499.501,470.551,496.101,496.103,697,957
Apr 24, 20241,477.001,483.251,462.751,474.651,474.652,964,953
Apr 23, 20241,482.801,485.801,471.101,474.501,474.501,206,443
Apr 22, 20241,494.001,501.001,469.951,477.501,477.502,887,202
Apr 19, 20241,466.001,490.251,444.401,482.051,482.054,311,650
Apr 18, 20241,502.801,508.351,468.151,474.401,474.403,856,849
Apr 16, 20241,530.001,534.801,487.951,490.951,490.953,981,325
Apr 15, 20241,544.951,557.901,530.001,539.901,539.901,528,341
Apr 12, 20241,546.001,562.701,542.001,555.651,555.651,749,128
Apr 10, 20241,564.851,564.851,548.001,552.851,552.852,528,578
Apr 09, 20241,574.901,574.901,541.001,554.951,554.951,176,425
Apr 08, 20241,560.001,576.351,550.001,568.351,568.352,372,626
Apr 05, 20241,552.001,556.351,528.101,552.401,552.403,286,862
Apr 04, 20241,548.051,550.451,511.201,544.451,544.456,077,155
Apr 03, 20241,554.001,556.901,538.051,542.651,542.653,711,781
Apr 02, 20241,542.951,570.951,537.001,559.401,559.402,335,256
Apr 01, 20241,553.001,572.751,539.001,542.401,542.402,159,432
Mar 28, 20241,534.751,564.501,533.601,553.001,553.003,964,429
Mar 27, 20241,519.001,542.951,514.451,533.551,533.558,408,702
Mar 26, 20241,512.101,523.601,502.201,518.701,518.709,046,136
Mar 22, 20241,477.751,520.351,473.001,512.101,512.105,309,042
Mar 21, 20241,460.001,486.901,459.001,484.101,484.103,870,591
Mar 20, 20241,440.001,464.001,422.701,441.551,441.555,480,729
Mar 19, 20241,476.051,482.951,430.851,434.101,434.103,180,412
Mar 18, 20241,487.251,491.601,466.301,480.701,480.702,365,287
Mar 15, 20241,474.001,489.501,456.701,484.351,484.352,985,042
Mar 14, 20241,471.551,506.901,469.201,476.751,476.753,652,530
Mar 13, 20241,535.001,540.601,495.001,502.651,502.654,165,036
Mar 12, 20241,541.051,555.951,528.501,533.051,533.051,918,571
Mar 11, 20241,566.101,568.751,536.601,541.051,541.051,694,488
Mar 07, 20241,556.451,571.501,546.051,563.751,563.752,285,176
Mar 06, 20241,542.451,564.751,536.551,554.551,554.555,167,456
Mar 05, 20241,529.651,547.001,524.001,542.451,542.452,694,157
Mar 04, 20241,529.951,538.951,520.351,531.301,531.302,985,524
Mar 01, 20241,480.001,528.751,477.851,526.651,526.653,549,401
Feb 29, 20241,451.001,484.001,440.001,474.901,474.904,216,252
Feb 28, 20241,495.001,503.451,442.501,449.201,449.202,661,887
Feb 27, 20241,466.501,497.351,458.501,493.051,493.052,843,312
Feb 26, 20241,481.001,486.001,463.901,466.501,466.502,077,787
Feb 23, 20241,498.451,504.901,475.051,480.301,480.302,557,861
Feb 22, 20241,517.251,520.001,463.501,489.151,489.154,969,478
Feb 21, 20241,520.001,526.801,502.501,517.251,517.255,259,113
Feb 20, 20241,489.001,508.001,475.051,504.201,504.202,390,096
Feb 19, 20241,499.901,502.801,477.001,483.601,483.601,209,609
Feb 16, 20241,485.951,506.501,471.001,493.651,493.651,844,045
Feb 15, 20241,491.001,492.851,460.301,476.951,476.951,906,763
Feb 14, 20241,450.051,494.501,435.951,481.501,481.504,208,176
Feb 13, 20241,452.401,476.251,430.651,463.901,463.904,601,482
Feb 12, 20241,488.201,497.001,442.151,447.151,447.152,821,957
Feb 09, 20241,480.251,491.401,462.651,486.251,486.252,388,841
Feb 08, 20241,522.701,540.951,470.001,477.301,477.302,931,291
Feb 07, 20241,522.401,522.401,492.201,515.351,515.354,066,189
Feb 06, 20241,550.001,550.451,504.151,511.401,511.403,312,270
Feb 05, 20241,532.751,550.001,521.801,537.801,537.802,624,023
Feb 02, 20241,551.001,564.851,529.551,533.751,533.753,554,450
Feb 01, 20241,537.751,547.551,523.551,541.151,541.152,240,634
Jan 31, 20241,519.201,548.001,507.151,534.051,534.053,867,886
Jan 30, 20241,530.001,544.451,510.051,519.901,519.901,721,705
Jan 29, 20241,523.001,537.751,515.351,526.801,526.803,058,020
Jan 25, 20241,490.001,543.951,488.601,512.001,512.008,118,578
Jan 24, 20241,459.951,495.801,442.001,490.851,490.859,155,544
Jan 23, 20241,535.001,547.901,428.051,441.701,441.7010,097,057
Jan 19, 20241,622.701,631.751,550.201,561.101,561.1010,982,524
Jan 18, 20241,634.951,639.601,595.101,612.901,612.903,557,256
Jan 17, 20241,650.001,677.051,631.851,643.901,643.906,683,398
Jan 16, 20241,688.851,691.751,663.051,667.051,667.051,316,138
Jan 15, 20241,684.801,694.501,668.051,688.851,688.852,930,339
Jan 12, 20241,657.851,677.851,647.401,674.001,674.002,161,848
Jan 11, 20241,643.951,668.201,642.551,657.851,657.851,914,421
Jan 10, 20241,620.001,642.751,620.001,640.151,640.151,629,958
Jan 09, 20241,631.951,643.901,621.001,625.101,625.101,619,091
Jan 08, 20241,633.001,650.051,622.001,627.101,627.101,791,003
Jan 05, 20241,654.001,654.001,629.001,643.201,643.202,294,140
Jan 04, 20241,593.001,655.001,593.001,648.551,648.554,271,262
Jan 03, 20241,575.501,604.951,558.001,601.151,601.152,620,296
Jan 02, 20241,594.101,598.251,570.001,575.601,575.601,227,193
Jan 01, 20241,598.951,611.401,591.801,598.851,598.851,341,121
Dec 29, 20231,615.001,618.901,587.051,598.951,598.951,779,207
Dec 28, 20231,600.001,618.701,592.001,610.551,610.553,143,161
Dec 27, 20231,573.151,600.001,567.301,597.451,597.451,887,827
Dec 26, 20231,562.951,582.751,557.001,570.801,570.801,129,332
Dec 22, 20231,574.301,591.101,557.901,562.351,562.352,214,206
Dec 21, 20231,542.101,574.001,527.551,570.001,570.002,400,593
Dec 20, 20231,578.001,581.001,549.501,556.151,556.153,218,717
Dec 19, 20231,556.351,586.051,542.201,566.551,566.552,297,704
Dec 18, 20231,570.001,570.001,552.001,556.351,556.351,352,458
Dec 15, 20231,552.951,578.001,547.051,570.801,570.803,478,643
Dec 14, 20231,523.001,554.501,515.601,551.701,551.703,427,500
Dec 13, 20231,502.001,512.651,495.001,506.901,506.902,562,565
Dec 12, 20231,528.901,528.901,489.951,497.001,497.001,621,785
Dec 11, 20231,512.801,537.951,510.001,521.851,521.852,194,782
Dec 08, 20231,510.001,520.951,494.051,508.951,508.952,568,088
Dec 07, 20231,505.001,514.951,496.051,504.751,504.751,931,490
Dec 06, 20231,517.001,521.351,493.351,501.601,501.603,405,245
Dec 05, 20231,519.801,525.501,486.501,506.601,506.603,457,904
Dec 04, 20231,490.001,517.551,473.451,514.651,514.654,254,987
Dec 01, 20231,479.001,493.001,458.151,461.051,461.054,063,279
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...