Indostar Capital

Indostar Capital Finance Ltd Historical Data

NSEBSE

₹265.8

(-2.69%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	316	319.9	311.25	313.95	5,333	4,11,77,620.2	72,305
18-Jul-2025	330	332.75	312.2	313.8	25,353	30,56,99,554.3	3,90,837
21-Jul-2025	315.4	317.4	309.1	314.9	5,624	4,21,05,674.1	62,046
22-Jul-2025	314.05	315	305.2	309.65	9,318	5,75,99,899.65	1,05,719
23-Jul-2025	310	310	304	304.55	4,687	3,33,57,226.8	63,422
24-Jul-2025	305.05	307.85	300.2	301.95	5,064	3,26,42,723.95	61,476
25-Jul-2025	302	303.35	291.9	292.7	6,471	4,00,01,671.75	81,142
28-Jul-2025	292.7	300.3	282.75	289	7,358	5,80,62,551.75	1,11,558
29-Jul-2025	291.9	300.85	286	295	6,105	3,41,24,522.5	70,244
30-Jul-2025	295	295.6	287.65	290.35	3,815	2,05,60,506.4	42,325
31-Jul-2025	284.9	294.7	282.4	288.15	4,148	3,35,81,621.2	74,690
01-Aug-2025	290	292.2	280.1	281.25	6,080	14,22,70,132.6	4,04,755
04-Aug-2025	286.05	301.95	284.6	298	9,860	5,59,38,780.05	87,090
05-Aug-2025	297	299.45	286.25	287.15	4,634	2,19,21,087.5	40,515
06-Aug-2025	288	290.6	276.5	279.5	4,357	2,22,10,419.7	40,558
07-Aug-2025	277.55	287.2	274.25	284.95	6,057	3,93,23,537.5	80,911
08-Aug-2025	284.95	286.55	271.35	274.55	9,929	3,63,71,885.55	80,967
11-Aug-2025	275.4	277.65	274	276.35	24,982	3,07,58,186.45	68,914
12-Aug-2025	289	289	274	274.9	10,239	3,32,66,116.05	77,052
13-Aug-2025	277	278.45	272.5	273.15	15,825	2,15,26,329.25	51,165
14-Aug-2025	280	285	265	265.8	10,658	9,42,35,315.4	1,51,999

Indostar Capital: Related NEWS

No Record Found

Invest wise with Expert advice