Home > Share Market > Stocks > IndusInd Bank > INDUSINDBK Share Price History

IndusInd Bank - INDUSINDBK Share Price History

IndusInd Bank

CMP as on 27-Jan-22 12:19

861.95

Open

₹ 874.20

Turnover (lac)

₹ 13,659

Prev. Close

₹ 884.25

Day's Vol (shares)

₹ 15,84,691

Day's Range (₹)

₹ 861.80
₹ 886.70

IndusInd Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Jan-2022 842 887 842 884 109,341 4,494 1,470,920 44.90 41.90
24-Jan-2022 859 869 832 851 112,346 3,975 1,319,456 37.80 -7.80
21-Jan-2022 870 873 845 854 94,838 3,474 1,606,417 27.90 -16
20-Jan-2022 895 898 872 877 102,789 3,142 1,699,158 26.50 -18
19-Jan-2022 897 904 884 893 99,890 3,241 1,542,904 19.70 -3.80
18-Jan-2022 921 927 895 900 66,807 2,824 962,020 32 -21
17-Jan-2022 919 932 912 921 83,663 2,812 1,350,496 19.70 1.50
14-Jan-2022 919 927 913 920 77,167 2,352 1,033,776 13.40 0.95
13-Jan-2022 948 950 926 927 52,999 1,966 841,992 24 -21
12-Jan-2022 928 947 920 942 105,507 5,158 2,309,133 26.50 13.60
11-Jan-2022 927 935 914 918 72,202 3,116 1,239,927 21.10 -9
10-Jan-2022 927 930 918 921 48,161 2,370 1,280,742 11.90 -6
07-Jan-2022 927 938 916 922 78,661 3,900 1,083,606 22.40 -4.30
06-Jan-2022 895 924 885 922 83,867 4,726 1,367,861 39 26.50
05-Jan-2022 905 912 892 904 95,567 4,919 2,361,942 19.70 -1
04-Jan-2022 915 918 896 904 105,235 3,721 1,484,880 21.90 -11
03-Jan-2022 888 916 877 912 116,999 5,012 2,150,122 38.80 24.10
31-Dec-2021 882 893 878 888 58,146 3,195 1,315,936 14.50 6.65
30-Dec-2021 864 893 860 885 109,896 10,900 6,852,634 33.50 21.40
29-Dec-2021 854 875 854 870 104,148 5,268 1,626,833 20.90 16
28-Dec-2021 864 866 845 853 73,904 3,974 1,729,853 20.70 -11
27-Dec-2021 843 862 812 855 196,252 10,295 3,696,230 50.30 12.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity