Price Data Selection & Download
IndoStar Capital Finance Share Price All Time Records & Statistics (May 2018 - May 2026)
1969 daily OHLCV records on NSE from May 2018 to May 2026. For live price, key ratios and fundamentals, see IndoStar Capital Finance share price screener.
Share Price All Time High
₹607.80
May 24, 2018
NSE Exchange
Share Price All Time Low
₹103.15
March 31, 2023
NSE Exchange
Highest Volume Trading Day
16,614,188
May 21, 2018 • ₹586.10
NSE Exchange
Share Price History Data (May 2018 - May 2026)
INDOSTAR daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹192.53 | ₹195.43 | ₹190.54 | ₹194.32 | 38,756 |
| 2026-05-19 | ₹191.02 | ₹196.99 | ₹191.02 | ₹194.00 | 21,617 |
| 2026-05-18 | ₹199.19 | ₹199.19 | ₹189.00 | ₹192.09 | 72,651 |
| 2026-05-15 | ₹199.40 | ₹201.99 | ₹196.50 | ₹197.14 | 51,441 |
| 2026-05-14 | ₹201.79 | ₹204.17 | ₹195.35 | ₹200.13 | 82,883 |
| 2026-05-13 | ₹205.14 | ₹205.14 | ₹198.51 | ₹201.79 | 71,391 |
| 2026-05-12 | ₹211.00 | ₹212.88 | ₹199.37 | ₹200.66 | 116,634 |
| 2026-05-11 | ₹215.20 | ₹217.90 | ₹212.05 | ₹213.52 | 48,134 |
| 2026-05-08 | ₹224.01 | ₹225.39 | ₹218.00 | ₹219.64 | 205,141 |
| 2026-05-07 | ₹223.80 | ₹228.88 | ₹223.80 | ₹225.55 | 40,695 |
| 2026-05-06 | ₹223.05 | ₹226.00 | ₹219.44 | ₹224.55 | 125,675 |
| 2026-05-05 | ₹219.49 | ₹225.59 | ₹213.00 | ₹221.67 | 137,128 |
| 2026-05-04 | ₹202.66 | ₹222.00 | ₹202.00 | ₹218.26 | 238,898 |
| 2026-04-30 | ₹206.50 | ₹209.79 | ₹199.10 | ₹202.66 | 157,049 |
| 2026-04-29 | ₹201.57 | ₹213.15 | ₹199.81 | ₹209.60 | 240,733 |
| 2026-04-28 | ₹197.98 | ₹201.70 | ₹196.86 | ₹199.82 | 83,606 |
| 2026-04-27 | ₹198.89 | ₹198.89 | ₹192.02 | ₹196.72 | 108,218 |
| 2026-04-24 | ₹197.00 | ₹201.90 | ₹193.00 | ₹195.64 | 144,779 |
| 2026-04-23 | ₹200.90 | ₹202.59 | ₹193.84 | ₹195.90 | 363,775 |
| 2026-04-22 | ₹215.99 | ₹216.39 | ₹199.35 | ₹203.53 | 184,816 |
| 2026-04-21 | ₹217.50 | ₹223.80 | ₹213.98 | ₹215.33 | 72,278 |
| 2026-04-20 | ₹218.06 | ₹222.00 | ₹212.27 | ₹215.11 | 68,107 |
| 2026-04-17 | ₹217.81 | ₹221.01 | ₹217.25 | ₹220.25 | 29,446 |
| 2026-04-16 | ₹219.00 | ₹222.00 | ₹215.17 | ₹217.26 | 74,079 |
| 2026-04-15 | ₹219.20 | ₹227.80 | ₹215.50 | ₹217.15 | 94,159 |
| 2026-04-13 | ₹221.80 | ₹225.00 | ₹215.69 | ₹217.64 | 63,663 |
| 2026-04-10 | ₹213.01 | ₹231.84 | ₹213.01 | ₹229.01 | 140,043 |
| 2026-04-09 | ₹213.70 | ₹216.90 | ₹204.50 | ₹215.40 | 99,044 |
| 2026-04-08 | ₹208.00 | ₹217.90 | ₹201.00 | ₹214.15 | 193,720 |
| 2026-04-07 | ₹200.73 | ₹200.74 | ₹195.24 | ₹196.38 | 43,917 |
| 2026-04-06 | ₹199.99 | ₹201.71 | ₹193.39 | ₹198.84 | 45,529 |
| 2026-04-02 | ₹193.00 | ₹198.80 | ₹189.00 | ₹195.62 | 65,510 |
| 2026-04-01 | ₹195.82 | ₹199.55 | ₹193.25 | ₹195.14 | 170,179 |
| 2026-03-30 | ₹182.51 | ₹201.00 | ₹181.50 | ₹189.75 | 2,374,755 |
| 2026-03-27 | ₹197.01 | ₹198.47 | ₹181.00 | ₹182.51 | 354,698 |
| 2026-03-25 | ₹184.79 | ₹200.76 | ₹184.79 | ₹197.05 | 607,706 |
| 2026-03-24 | ₹187.50 | ₹192.99 | ₹182.02 | ₹183.87 | 543,820 |
| 2026-03-23 | ₹196.10 | ₹196.10 | ₹179.03 | ₹183.32 | 315,689 |
| 2026-03-20 | ₹190.99 | ₹202.90 | ₹190.99 | ₹199.10 | 173,010 |
| 2026-03-19 | ₹196.50 | ₹196.97 | ₹190.50 | ₹192.20 | 114,800 |
| 2026-03-18 | ₹196.90 | ₹202.59 | ₹196.00 | ₹198.30 | 129,307 |
| 2026-03-17 | ₹195.00 | ₹198.58 | ₹195.00 | ₹196.90 | 56,250 |
| 2026-03-16 | ₹195.00 | ₹199.02 | ₹189.11 | ₹195.61 | 174,628 |
| 2026-03-13 | ₹204.00 | ₹210.01 | ₹191.00 | ₹194.41 | 228,972 |
| 2026-03-12 | ₹210.74 | ₹210.74 | ₹202.10 | ₹203.84 | 243,671 |
| 2026-03-11 | ₹210.00 | ₹215.04 | ₹210.00 | ₹211.81 | 76,442 |
| 2026-03-10 | ₹211.60 | ₹215.00 | ₹208.00 | ₹211.28 | 114,738 |
| 2026-03-09 | ₹210.00 | ₹213.00 | ₹200.60 | ₹208.49 | 251,241 |
| 2026-03-06 | ₹214.00 | ₹217.00 | ₹211.50 | ₹212.34 | 45,492 |
| 2026-03-05 | ₹218.98 | ₹218.98 | ₹209.83 | ₹213.95 | 127,703 |
| 2026-03-04 | ₹208.30 | ₹217.90 | ₹207.64 | ₹216.12 | 95,624 |
| 2026-03-02 | ₹219.00 | ₹220.00 | ₹208.00 | ₹216.36 | 121,387 |
| 2026-02-27 | ₹225.00 | ₹228.00 | ₹220.00 | ₹224.23 | 50,225 |
| 2026-02-26 | ₹222.36 | ₹229.19 | ₹221.85 | ₹226.89 | 56,415 |
| 2026-02-25 | ₹223.70 | ₹226.88 | ₹220.50 | ₹222.55 | 49,563 |
| 2026-02-24 | ₹230.70 | ₹230.86 | ₹220.00 | ₹224.06 | 86,489 |
| 2026-02-23 | ₹233.00 | ₹233.41 | ₹229.33 | ₹230.49 | 90,075 |
| 2026-02-20 | ₹236.01 | ₹240.50 | ₹228.25 | ₹233.64 | 167,255 |
| 2026-02-19 | ₹234.00 | ₹244.80 | ₹232.01 | ₹237.41 | 394,769 |
| 2026-02-18 | ₹241.27 | ₹242.27 | ₹233.62 | ₹236.65 | 123,392 |
| 2026-02-17 | ₹229.70 | ₹243.00 | ₹226.78 | ₹241.27 | 274,206 |
| 2026-02-16 | ₹232.50 | ₹232.50 | ₹220.03 | ₹230.32 | 323,987 |
| 2026-02-13 | ₹240.26 | ₹241.41 | ₹228.00 | ₹231.49 | 81,679 |
| 2026-02-12 | ₹237.15 | ₹245.50 | ₹230.25 | ₹242.66 | 227,357 |
| 2026-02-11 | ₹227.00 | ₹241.56 | ₹226.08 | ₹237.63 | 263,458 |
| 2026-02-10 | ₹229.50 | ₹234.09 | ₹220.00 | ₹227.16 | 164,231 |
| 2026-02-09 | ₹217.00 | ₹234.99 | ₹209.23 | ₹230.08 | 304,046 |
| 2026-02-06 | ₹216.20 | ₹218.75 | ₹213.23 | ₹216.44 | 61,535 |
| 2026-02-05 | ₹225.45 | ₹225.45 | ₹215.00 | ₹216.28 | 51,447 |
| 2026-02-04 | ₹211.00 | ₹226.80 | ₹208.65 | ₹225.66 | 186,412 |
| 2026-02-03 | ₹200.00 | ₹216.60 | ₹199.99 | ₹210.59 | 143,277 |
| 2026-02-02 | ₹198.01 | ₹198.29 | ₹185.10 | ₹191.58 | 144,270 |
| 2026-02-01 | ₹209.15 | ₹209.15 | ₹188.05 | ₹196.13 | 84,539 |
| 2026-01-30 | ₹212.25 | ₹212.25 | ₹205.01 | ₹207.08 | 47,869 |
| 2026-01-29 | ₹215.73 | ₹217.39 | ₹208.00 | ₹211.22 | 71,503 |
| 2026-01-28 | ₹221.00 | ₹222.99 | ₹212.50 | ₹215.73 | 91,966 |
| 2026-01-27 | ₹219.77 | ₹224.99 | ₹219.00 | ₹221.32 | 36,536 |
| 2026-01-23 | ₹224.60 | ₹225.00 | ₹218.52 | ₹222.87 | 126,998 |
| 2026-01-22 | ₹216.00 | ₹231.70 | ₹215.90 | ₹223.26 | 359,064 |
| 2026-01-21 | ₹205.55 | ₹222.48 | ₹205.55 | ₹217.05 | 660,594 |
| 2026-01-20 | ₹226.00 | ₹226.55 | ₹208.25 | ₹217.92 | 379,628 |
| 2026-01-19 | ₹226.47 | ₹227.10 | ₹224.60 | ₹225.77 | 68,897 |
| 2026-01-16 | ₹225.45 | ₹230.00 | ₹224.44 | ₹226.47 | 47,537 |
| 2026-01-14 | ₹226.70 | ₹227.63 | ₹222.62 | ₹224.87 | 79,367 |
| 2026-01-13 | ₹228.76 | ₹230.80 | ₹225.00 | ₹226.46 | 40,039 |
| 2026-01-12 | ₹232.21 | ₹238.78 | ₹223.62 | ₹227.05 | 90,088 |
| 2026-01-09 | ₹237.60 | ₹243.08 | ₹230.15 | ₹231.05 | 61,750 |
| 2026-01-08 | ₹245.36 | ₹245.97 | ₹234.90 | ₹239.94 | 48,365 |
| 2026-01-07 | ₹245.86 | ₹247.45 | ₹243.61 | ₹245.62 | 41,088 |
| 2026-01-06 | ₹241.06 | ₹249.70 | ₹240.03 | ₹246.83 | 236,847 |
| 2026-01-05 | ₹247.25 | ₹247.25 | ₹238.56 | ₹239.86 | 52,792 |
| 2026-01-02 | ₹242.15 | ₹250.00 | ₹242.15 | ₹247.25 | 151,962 |
| 2026-01-01 | ₹229.89 | ₹253.77 | ₹229.89 | ₹241.41 | 771,663 |
IndoStar Capital Finance Share Price Performance Analysis (May 2018 - May 2026)
INDOSTAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.51%
₹241.41 → ₹194.32
Year to Date
Price Volatility
7.50%
Low Volatility
Year to Date
Average Daily Volume
178,890
Year to Date Average
NSE Exchange
IndoStar Capital Finance Share Price History – Frequently Asked Questions
Common questions about INDOSTAR historical data and records. Examine INDOSTAR earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of IndoStar Capital Finance (INDOSTAR)?
The all-time high share price of IndoStar Capital Finance was ₹607.8 recorded on May 24, 2018 on the NSE exchange.
What is the all-time low share price of IndoStar Capital Finance (INDOSTAR)?
The all-time low share price of IndoStar Capital Finance was ₹103.15 recorded on March 31, 2023 on the NSE exchange.
How can I download INDOSTAR historical share price data?
You can download IndoStar Capital Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDOSTAR shares?
The highest trading volume day for IndoStar Capital Finance was 16,614,188 shares traded on May 21, 2018 on the NSE exchange, with share price at ₹586.1.