Price Data Selection & Download
Indus Finance Share Price All Time Records & Statistics (Jun 2023 - Aug 2026)
762 daily OHLCV records on BSE from June 2023 to Aug. 2026. See INDUSFINL book value to compare market price against book value per share.
Share Price All Time High
₹212.15
August 21, 2026
BSE Exchange
Share Price All Time Low
₹14.00
August 07, 2023
BSE Exchange
Highest Volume Trading Day
91,129
November 08, 2024 • ₹34.12
BSE Exchange
Share Price History Data (Jun 2023 - Aug 2026)
INDUSFINL daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹210.05 | ₹212.15 | ₹210.05 | ₹212.15 | 3,972 |
| 2026-08-20 | ₹205.55 | ₹208.90 | ₹205.55 | ₹208.00 | 4,002 |
| 2026-08-19 | ₹203.00 | ₹205.55 | ₹203.00 | ₹205.55 | 5,802 |
| 2026-08-18 | ₹196.00 | ₹201.55 | ₹194.50 | ₹201.55 | 8,207 |
| 2026-08-17 | ₹194.65 | ₹198.00 | ₹190.80 | ₹198.00 | 7,961 |
| 2026-08-14 | ₹195.30 | ₹198.55 | ₹194.65 | ₹194.65 | 4,290 |
| 2026-08-13 | ₹190.90 | ₹198.60 | ₹190.90 | ₹198.60 | 12,332 |
| 2026-08-12 | ₹191.10 | ₹194.75 | ₹187.30 | ₹194.75 | 5,651 |
| 2026-08-11 | ₹187.90 | ₹191.10 | ₹186.95 | ₹191.10 | 5,355 |
| 2026-08-10 | ₹188.00 | ₹188.00 | ₹185.10 | ₹188.00 | 7,118 |
| 2026-08-07 | ₹184.10 | ₹189.45 | ₹180.45 | ₹188.85 | 17,212 |
| 2026-08-06 | ₹174.00 | ₹182.70 | ₹174.00 | ₹180.45 | 11,721 |
| 2026-08-05 | ₹165.00 | ₹174.90 | ₹158.70 | ₹174.00 | 7,892 |
| 2026-08-04 | ₹169.00 | ₹169.00 | ₹159.40 | ₹167.00 | 11,413 |
| 2026-08-03 | ₹154.00 | ₹170.15 | ₹153.95 | ₹167.75 | 21,288 |
| 2026-07-31 | ₹148.20 | ₹163.80 | ₹148.20 | ₹162.05 | 22,042 |
| 2026-07-30 | ₹161.90 | ₹161.90 | ₹147.10 | ₹156.00 | 7,216 |
| 2026-07-29 | ₹161.90 | ₹164.00 | ₹149.20 | ₹154.65 | 9,956 |
| 2026-07-28 | ₹161.20 | ₹168.00 | ₹153.15 | ₹157.00 | 5,447 |
| 2026-07-27 | ₹154.00 | ₹162.20 | ₹150.00 | ₹161.20 | 6,273 |
| 2026-07-24 | ₹150.00 | ₹155.00 | ₹142.70 | ₹154.55 | 5,115 |
| 2026-07-23 | ₹155.00 | ₹155.00 | ₹141.50 | ₹150.15 | 8,792 |
| 2026-07-22 | ₹156.85 | ₹156.85 | ₹142.30 | ₹148.90 | 2,879 |
| 2026-07-21 | ₹149.00 | ₹157.55 | ₹143.90 | ₹149.75 | 13,892 |
| 2026-07-20 | ₹157.35 | ₹157.35 | ₹145.00 | ₹150.05 | 13,865 |
| 2026-07-17 | ₹152.00 | ₹152.95 | ₹148.65 | ₹149.90 | 18,937 |
| 2026-07-16 | ₹139.00 | ₹145.75 | ₹138.85 | ₹145.70 | 11,383 |
| 2026-07-15 | ₹143.15 | ₹153.30 | ₹138.75 | ₹138.85 | 16,194 |
| 2026-07-14 | ₹138.00 | ₹147.00 | ₹137.00 | ₹146.05 | 23,049 |
| 2026-07-13 | ₹148.75 | ₹148.75 | ₹144.20 | ₹144.20 | 483 |
| 2026-07-10 | ₹156.05 | ₹156.05 | ₹148.25 | ₹151.75 | 4,700 |
| 2026-07-09 | ₹155.00 | ₹162.75 | ₹147.25 | ₹156.05 | 8,709 |
| 2026-07-08 | ₹157.00 | ₹157.50 | ₹150.00 | ₹155.00 | 11,965 |
| 2026-07-07 | ₹143.80 | ₹154.35 | ₹143.80 | ₹150.00 | 15,286 |
| 2026-07-06 | ₹148.80 | ₹148.80 | ₹138.60 | ₹147.00 | 9,046 |
| 2026-07-03 | ₹136.25 | ₹141.75 | ₹136.25 | ₹141.75 | 11,112 |
| 2026-07-02 | ₹133.60 | ₹139.00 | ₹133.60 | ₹139.00 | 11,213 |
| 2026-07-01 | ₹136.30 | ₹136.30 | ₹136.30 | ₹136.30 | 321 |
| 2026-06-30 | ₹131.10 | ₹133.70 | ₹131.10 | ₹133.65 | 3,097 |
| 2026-06-29 | ₹136.40 | ₹136.40 | ₹131.10 | ₹131.10 | 2,277 |
| 2026-06-25 | ₹131.15 | ₹133.75 | ₹131.15 | ₹133.75 | 2,744 |
| 2026-06-24 | ₹131.15 | ₹131.15 | ₹131.10 | ₹131.15 | 3,921 |
| 2026-06-23 | ₹128.60 | ₹128.60 | ₹125.90 | ₹128.60 | 13,293 |
| 2026-06-22 | ₹126.20 | ₹126.20 | ₹126.00 | ₹126.10 | 11,375 |
| 2026-06-19 | ₹123.00 | ₹123.75 | ₹122.00 | ₹123.75 | 7,268 |
| 2026-06-18 | ₹121.35 | ₹121.35 | ₹121.00 | ₹121.35 | 16,994 |
| 2026-06-17 | ₹117.00 | ₹119.30 | ₹117.00 | ₹119.00 | 1,552 |
| 2026-06-16 | ₹117.00 | ₹117.00 | ₹117.00 | ₹117.00 | 7,033 |
| 2026-06-15 | ₹114.00 | ₹116.75 | ₹112.25 | ₹116.75 | 14,170 |
| 2026-06-12 | ₹114.50 | ₹114.50 | ₹114.50 | ₹114.50 | 3,857 |
| 2026-06-11 | ₹116.55 | ₹116.55 | ₹116.55 | ₹116.55 | 502 |
| 2026-06-10 | ₹119.80 | ₹119.80 | ₹118.90 | ₹118.90 | 2,086 |
| 2026-06-09 | ₹121.20 | ₹121.30 | ₹121.20 | ₹121.30 | 4,644 |
| 2026-06-08 | ₹123.65 | ₹123.65 | ₹123.65 | ₹123.65 | 805 |
| 2026-06-05 | ₹126.15 | ₹126.15 | ₹126.15 | ₹126.15 | 3,722 |
| 2026-06-04 | ₹118.90 | ₹123.70 | ₹118.90 | ₹123.70 | 2,728 |
| 2026-06-03 | ₹122.00 | ₹122.15 | ₹121.30 | ₹121.30 | 1,367 |
| 2026-06-02 | ₹122.00 | ₹124.00 | ₹122.00 | ₹122.15 | 6,775 |
| 2026-06-01 | ₹123.25 | ₹123.25 | ₹121.75 | ₹121.75 | 12,551 |
| 2026-05-29 | ₹113.10 | ₹124.70 | ₹113.00 | ₹123.24 | 14,525 |
| 2026-05-27 | ₹119.00 | ₹119.09 | ₹114.84 | ₹118.80 | 11,216 |
| 2026-05-26 | ₹113.28 | ₹118.94 | ₹107.62 | ₹113.42 | 12,786 |
| 2026-05-25 | ₹108.90 | ₹115.50 | ₹108.90 | ₹113.28 | 24,564 |
| 2026-05-22 | ₹112.00 | ₹112.52 | ₹106.00 | ₹110.00 | 9,340 |
| 2026-05-21 | ₹107.70 | ₹109.95 | ₹100.00 | ₹107.17 | 9,038 |
| 2026-05-20 | ₹105.00 | ₹107.70 | ₹98.60 | ₹104.85 | 16,491 |
| 2026-05-19 | ₹99.75 | ₹104.95 | ₹95.87 | ₹103.76 | 6,315 |
| 2026-05-18 | ₹106.85 | ₹106.85 | ₹96.69 | ₹100.91 | 4,806 |
| 2026-05-15 | ₹103.00 | ₹103.00 | ₹101.70 | ₹101.77 | 1,242 |
| 2026-05-14 | ₹98.32 | ₹103.00 | ₹95.00 | ₹99.76 | 5,752 |
| 2026-05-13 | ₹96.80 | ₹99.85 | ₹92.02 | ₹98.32 | 3,702 |
| 2026-05-12 | ₹94.00 | ₹98.90 | ₹90.66 | ₹96.86 | 14,149 |
| 2026-05-11 | ₹93.00 | ₹96.39 | ₹93.00 | ₹95.43 | 26,720 |
| 2026-05-08 | ₹92.37 | ₹92.37 | ₹85.00 | ₹91.80 | 14,030 |
| 2026-05-07 | ₹88.16 | ₹88.16 | ₹86.20 | ₹87.98 | 10,308 |
| 2026-05-06 | ₹86.86 | ₹86.86 | ₹81.80 | ₹83.97 | 4,294 |
| 2026-05-05 | ₹89.00 | ₹89.00 | ₹84.00 | ₹86.00 | 6,142 |
| 2026-05-04 | ₹83.30 | ₹86.00 | ₹79.31 | ₹85.00 | 2,376 |
| 2026-04-30 | ₹80.77 | ₹84.80 | ₹77.00 | ₹83.48 | 2,274 |
| 2026-04-29 | ₹86.00 | ₹86.00 | ₹79.61 | ₹80.77 | 2,279 |
| 2026-04-28 | ₹81.00 | ₹83.00 | ₹80.50 | ₹82.00 | 803 |
| 2026-04-27 | ₹78.27 | ₹81.70 | ₹70.70 | ₹80.61 | 4,987 |
| 2026-04-24 | ₹74.76 | ₹77.65 | ₹72.00 | ₹77.49 | 4,286 |
| 2026-04-23 | ₹75.19 | ₹77.00 | ₹71.55 | ₹74.76 | 4,624 |
| 2026-04-22 | ₹73.10 | ₹74.80 | ₹69.15 | ₹74.48 | 9,739 |
| 2026-04-21 | ₹75.00 | ₹76.00 | ₹68.45 | ₹72.50 | 4,095 |
| 2026-04-20 | ₹67.90 | ₹74.80 | ₹67.90 | ₹70.42 | 5,679 |
| 2026-04-17 | ₹68.56 | ₹75.00 | ₹68.00 | ₹69.85 | 8,995 |
| 2026-04-16 | ₹63.00 | ₹72.00 | ₹61.01 | ₹70.29 | 19,256 |
| 2026-04-15 | ₹55.92 | ₹67.10 | ₹52.30 | ₹61.82 | 31,301 |
| 2026-04-13 | ₹55.70 | ₹60.00 | ₹50.10 | ₹55.92 | 2,595 |
| 2026-04-10 | ₹55.00 | ₹58.00 | ₹45.81 | ₹55.70 | 17,885 |
| 2026-04-09 | ₹49.92 | ₹49.92 | ₹48.90 | ₹48.90 | 137 |
| 2026-04-08 | ₹48.25 | ₹48.25 | ₹45.40 | ₹48.25 | 625 |
| 2026-04-07 | ₹43.00 | ₹47.90 | ₹43.00 | ₹47.69 | 326 |
| 2026-04-06 | ₹43.05 | ₹47.00 | ₹42.60 | ₹46.34 | 315 |
| 2026-04-02 | ₹42.05 | ₹46.98 | ₹42.05 | ₹46.42 | 426 |
| 2026-04-01 | ₹46.00 | ₹48.00 | ₹41.35 | ₹45.98 | 559 |
| 2026-03-30 | ₹45.50 | ₹45.50 | ₹37.66 | ₹40.19 | 1,138 |
| 2026-03-27 | ₹41.10 | ₹45.85 | ₹41.10 | ₹44.35 | 298 |
| 2026-03-25 | ₹45.95 | ₹45.95 | ₹41.25 | ₹44.50 | 207 |
| 2026-03-24 | ₹45.95 | ₹45.95 | ₹41.15 | ₹42.96 | 1,161 |
| 2026-03-23 | ₹44.75 | ₹44.75 | ₹41.25 | ₹44.00 | 269 |
| 2026-03-20 | ₹52.00 | ₹52.00 | ₹41.00 | ₹44.92 | 4,036 |
| 2026-03-19 | ₹57.00 | ₹57.00 | ₹46.01 | ₹50.57 | 167 |
| 2026-03-18 | ₹49.75 | ₹51.89 | ₹49.75 | ₹50.03 | 281 |
| 2026-03-17 | ₹52.00 | ₹52.00 | ₹50.00 | ₹50.00 | 266 |
| 2026-03-16 | ₹52.48 | ₹52.48 | ₹47.55 | ₹51.20 | 382 |
| 2026-03-13 | ₹48.91 | ₹52.00 | ₹46.11 | ₹50.50 | 496 |
| 2026-03-12 | ₹52.49 | ₹52.49 | ₹49.86 | ₹49.91 | 95 |
| 2026-03-11 | ₹53.00 | ₹53.00 | ₹50.05 | ₹51.00 | 94 |
| 2026-03-10 | ₹53.00 | ₹53.50 | ₹49.00 | ₹51.14 | 1,248 |
| 2026-03-09 | ₹50.06 | ₹50.06 | ₹46.40 | ₹50.00 | 369 |
| 2026-03-06 | ₹51.22 | ₹54.00 | ₹49.00 | ₹50.06 | 2,469 |
| 2026-03-05 | ₹53.00 | ₹53.00 | ₹51.70 | ₹51.73 | 124 |
| 2026-03-04 | ₹45.60 | ₹51.98 | ₹45.60 | ₹50.70 | 1,443 |
| 2026-03-02 | ₹43.35 | ₹52.00 | ₹43.35 | ₹50.97 | 2,306 |
| 2026-02-27 | ₹53.90 | ₹53.90 | ₹48.00 | ₹51.37 | 446 |
| 2026-02-26 | ₹51.10 | ₹53.71 | ₹47.05 | ₹50.25 | 2,036 |
| 2026-02-25 | ₹51.50 | ₹53.00 | ₹47.05 | ₹51.43 | 913 |
| 2026-02-24 | ₹51.75 | ₹51.75 | ₹51.00 | ₹51.11 | 120 |
| 2026-02-23 | ₹53.50 | ₹53.50 | ₹52.50 | ₹52.50 | 184 |
| 2026-02-20 | ₹53.00 | ₹53.00 | ₹48.50 | ₹51.80 | 552 |
| 2026-02-19 | ₹49.55 | ₹53.00 | ₹49.00 | ₹52.00 | 1,379 |
| 2026-02-18 | ₹53.64 | ₹53.64 | ₹49.05 | ₹50.11 | 2,126 |
| 2026-02-17 | ₹56.97 | ₹56.97 | ₹49.09 | ₹53.73 | 2,062 |
| 2026-02-16 | ₹51.00 | ₹54.00 | ₹50.75 | ₹54.00 | 36 |
| 2026-02-13 | ₹47.05 | ₹53.04 | ₹47.05 | ₹51.00 | 1,156 |
| 2026-02-12 | ₹56.96 | ₹56.96 | ₹49.75 | ₹52.59 | 317 |
| 2026-02-11 | ₹57.00 | ₹57.00 | ₹53.73 | ₹54.28 | 815 |
| 2026-02-10 | ₹52.44 | ₹52.44 | ₹47.05 | ₹52.35 | 1,230 |
| 2026-02-09 | ₹56.90 | ₹56.90 | ₹52.44 | ₹52.67 | 746 |
| 2026-02-06 | ₹57.00 | ₹57.00 | ₹49.89 | ₹54.00 | 2,947 |
| 2026-02-05 | ₹57.00 | ₹57.00 | ₹53.00 | ₹53.99 | 401 |
| 2026-02-04 | ₹59.00 | ₹59.00 | ₹52.01 | ₹54.37 | 4,448 |
| 2026-02-03 | ₹57.00 | ₹59.85 | ₹52.00 | ₹52.00 | 509 |
| 2026-02-02 | ₹52.01 | ₹54.00 | ₹50.00 | ₹50.00 | 69 |
| 2026-02-01 | ₹54.21 | ₹54.21 | ₹52.01 | ₹52.01 | 15 |
| 2026-01-30 | ₹52.82 | ₹55.80 | ₹52.00 | ₹54.21 | 1,136 |
| 2026-01-29 | ₹52.50 | ₹54.99 | ₹52.00 | ₹53.82 | 676 |
| 2026-01-28 | ₹52.10 | ₹59.00 | ₹51.95 | ₹51.99 | 2,049 |
| 2026-01-27 | ₹50.50 | ₹52.10 | ₹50.50 | ₹52.10 | 3,267 |
| 2026-01-23 | ₹61.80 | ₹61.80 | ₹45.35 | ₹51.10 | 2,845 |
| 2026-01-22 | ₹60.12 | ₹60.12 | ₹51.20 | ₹53.14 | 1,167 |
| 2026-01-21 | ₹47.00 | ₹55.00 | ₹47.00 | ₹53.63 | 804 |
| 2026-01-20 | ₹58.95 | ₹58.95 | ₹48.36 | ₹51.53 | 1,316 |
| 2026-01-19 | ₹54.00 | ₹55.00 | ₹48.90 | ₹52.00 | 257 |
| 2026-01-16 | ₹54.28 | ₹56.00 | ₹50.42 | ₹52.80 | 640 |
| 2026-01-14 | ₹49.70 | ₹63.80 | ₹47.17 | ₹54.28 | 2,888 |
| 2026-01-13 | ₹43.10 | ₹55.00 | ₹43.10 | ₹53.69 | 1,682 |
| 2026-01-12 | ₹44.35 | ₹53.60 | ₹44.35 | ₹50.25 | 2,238 |
| 2026-01-09 | ₹52.36 | ₹54.00 | ₹51.00 | ₹51.01 | 1,209 |
| 2026-01-08 | ₹56.98 | ₹58.00 | ₹47.12 | ₹51.55 | 1,995 |
| 2026-01-07 | ₹52.95 | ₹52.95 | ₹49.50 | ₹51.69 | 555 |
| 2026-01-06 | ₹51.86 | ₹53.90 | ₹49.00 | ₹52.63 | 1,459 |
| 2026-01-05 | ₹50.35 | ₹54.00 | ₹47.00 | ₹51.86 | 2,019 |
| 2026-01-02 | ₹51.46 | ₹60.00 | ₹47.28 | ₹50.35 | 1,315 |
| 2026-01-01 | ₹44.10 | ₹51.40 | ₹44.10 | ₹50.21 | 4,996 |
Indus Finance Share Price Performance Analysis (Jun 2023 - Aug 2026)
INDUSFINL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+322.53%
₹50.21 → ₹212.15
Year to Date
Price Volatility
50.45%
High Volatility
Year to Date
Average Daily Volume
5,618
Year to Date Average
BSE Exchange
Indus Finance Share Price History – Frequently Asked Questions
Common questions about INDUSFINL historical data and records. For live price, key ratios and fundamentals, see Indus Finance share price screener.
What is the all-time high share price of Indus Finance (INDUSFINL)?
The all-time high share price of Indus Finance was ₹212.15 recorded on August 21, 2026 on the BSE exchange.
What is the all-time low share price of Indus Finance (INDUSFINL)?
The all-time low share price of Indus Finance was ₹14.0 recorded on August 07, 2023 on the BSE exchange.
How can I download INDUSFINL historical share price data?
You can download Indus 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 INDUSFINL shares?
The highest trading volume day for Indus Finance was 91,129 shares traded on November 08, 2024 on the BSE exchange, with share price at ₹34.12.