Indostar Capital

Indostar Capital Finance Ltd Historical Data

NSEBSE

₹247.91

(1.81%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	237	242.9	237	240.93	1,217	1,11,41,812.34	24,367
20-Nov-2025	240	240.2	233	234.01	1,607	1,98,53,955.03	55,540
21-Nov-2025	234.98	235.01	226	227.29	2,911	2,59,48,256.47	64,963
24-Nov-2025	226.8	227.79	216.9	219.75	2,170	1,75,95,727.19	44,297
25-Nov-2025	223.05	223.3	215.05	217.86	3,354	3,14,05,049.08	87,630
26-Nov-2025	216.9	232.73	216.55	230.25	3,923	3,93,51,786.95	83,822
27-Nov-2025	231	231	225	225.99	1,262	72,04,475.99	16,990
28-Nov-2025	226.05	234.89	222.82	231.95	2,540	2,03,87,739.31	51,488
01-Dec-2025	231.95	245.75	230.8	242.11	6,872	8,76,68,225.25	2,08,410
02-Dec-2025	242	252.75	238.55	250.54	4,404	4,25,95,949.04	1,00,983
03-Dec-2025	250	266.75	247.84	263.09	7,658	10,45,30,453.98	2,26,315
04-Dec-2025	256	262	250	251.08	3,542	2,33,26,997.76	28,608
05-Dec-2025	250	257	246.65	254.74	2,919	1,71,51,643.5	43,549
08-Dec-2025	254.9	260	248.7	251.55	1,201	1,16,38,359.4	29,044
09-Dec-2025	251.18	253.01	242.61	250.55	3,864	1,68,51,112.26	29,855
10-Dec-2025	252	256.19	242.35	245.18	1,831	1,68,35,802.5	21,880
11-Dec-2025	243.01	246.88	238.81	241.74	2,642	2,07,99,782.29	50,426
12-Dec-2025	242.6	246.04	241	242.49	1,234	66,96,192.66	13,057
15-Dec-2025	241	243.47	240.24	241.65	1,164	88,51,006.41	24,346
16-Dec-2025	241.65	245.7	240.6	244.54	1,008	55,66,094.85	10,963
17-Dec-2025	243.5	255.98	242.19	244.8	1,851	1,79,81,218.62	35,317
18-Dec-2025	247.15	247.15	241	243.51	890	82,49,034.32	17,207
19-Dec-2025	242.05	259.99	239.9	247.91	1,948	2,15,55,709.92	42,202

Indostar Capital: Related NEWS

No Record Found

Invest wise with Expert advice