Indostar Capital

Indostar Capital Finance Ltd Historical Data

NSEBSE

₹252.4

(-2.34%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	263	269.75	258.5	266.15	20,215	6,67,10,527.9	1,53,998
29-Aug-2025	266.15	266.65	256.05	257.95	11,639	2,47,86,443.45	58,518
01-Sep-2025	257.95	262.9	255.85	260.4	5,249	2,28,46,566.1	45,160
02-Sep-2025	260	265.25	258.05	259.85	12,634	2,95,30,001.35	74,873
03-Sep-2025	259	269	256.15	261.95	26,955	5,65,35,770.05	1,25,052
04-Sep-2025	262.8	272.2	255.85	257.4	11,355	4,01,48,294.7	81,794
05-Sep-2025	257.9	266	253.55	262.05	9,110	4,79,67,797.45	1,10,154
08-Sep-2025	262.85	277.85	262.65	271	5,721	5,44,40,840.35	1,16,064
09-Sep-2025	271	274.3	267	270	4,042	1,52,56,298.9	37,116
10-Sep-2025	270.9	273	260.85	264.15	6,642	8,47,80,507.7	2,62,768
11-Sep-2025	264.75	268.25	263	265.15	3,629	3,17,57,905	84,597
12-Sep-2025	265	268	262.15	264.35	2,173	1,26,03,588.05	29,849
15-Sep-2025	264.1	264.75	260.15	261.25	1,773	1,53,04,406.15	39,390
16-Sep-2025	261.25	269.25	260.3	263.85	8,150	6,78,73,544.85	1,58,386
17-Sep-2025	267	268.5	260.15	262.25	2,471	2,26,33,627.85	38,719
18-Sep-2025	263.2	270	262.5	268.45	1,867	2,80,16,194.7	77,274
19-Sep-2025	270.1	274.9	261	263.15	3,097	2,18,54,727.7	49,409
22-Sep-2025	261	264.75	255.65	257.45	5,086	3,06,13,248.5	72,005
23-Sep-2025	260	272	258.55	266.45	11,038	7,09,37,561	1,47,005
24-Sep-2025	265	269	258.5	259.2	3,241	2,57,17,029.15	49,818
25-Sep-2025	259.2	264.55	257.1	258.45	4,221	1,69,72,920.3	39,102

Indostar Capital: Related NEWS

No Record Found

Invest wise with Expert advice