Price Data Selection & Download
Indusind Bank Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore INDUSINDBK Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2038.00
August 03, 2018
NSE Exchange
Share Price All Time Low
₹13.40
February 21, 2003
NSE Exchange
Highest Volume Trading Day
108,682,122
March 12, 2025 • ₹684.70
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
INDUSINDBK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹930.50 | ₹939.80 | ₹928.00 | ₹932.30 | 1,088,920 |
| 2026-05-26 | ₹926.20 | ₹935.00 | ₹921.00 | ₹932.30 | 2,323,571 |
| 2026-05-25 | ₹920.15 | ₹933.50 | ₹920.15 | ₹926.10 | 1,193,834 |
| 2026-05-22 | ₹903.00 | ₹914.50 | ₹902.70 | ₹910.15 | 1,165,558 |
| 2026-05-21 | ₹905.50 | ₹913.90 | ₹892.30 | ₹899.95 | 2,144,884 |
| 2026-05-20 | ₹885.55 | ₹900.80 | ₹881.15 | ₹897.15 | 2,947,978 |
| 2026-05-19 | ₹898.50 | ₹904.10 | ₹888.80 | ₹895.25 | 1,303,728 |
| 2026-05-18 | ₹885.75 | ₹895.90 | ₹870.20 | ₹892.15 | 1,421,988 |
| 2026-05-15 | ₹910.00 | ₹910.00 | ₹881.95 | ₹886.40 | 1,437,283 |
| 2026-05-14 | ₹895.00 | ₹914.50 | ₹886.20 | ₹907.90 | 1,862,991 |
| 2026-05-13 | ₹891.00 | ₹906.80 | ₹890.30 | ₹892.50 | 1,428,120 |
| 2026-05-12 | ₹920.00 | ₹922.30 | ₹890.10 | ₹892.85 | 1,374,763 |
| 2026-05-11 | ₹939.00 | ₹940.90 | ₹918.10 | ₹922.30 | 1,584,134 |
| 2026-05-08 | ₹946.00 | ₹957.90 | ₹940.50 | ₹950.75 | 1,604,266 |
| 2026-05-07 | ₹948.25 | ₹951.65 | ₹934.10 | ₹946.95 | 2,007,411 |
| 2026-05-06 | ₹920.40 | ₹949.75 | ₹917.95 | ₹946.75 | 2,901,974 |
| 2026-05-05 | ₹911.10 | ₹918.10 | ₹903.00 | ₹910.70 | 2,006,111 |
| 2026-05-04 | ₹925.25 | ₹942.40 | ₹911.10 | ₹913.90 | 1,973,688 |
| 2026-04-30 | ₹906.00 | ₹920.00 | ₹895.25 | ₹916.05 | 3,438,569 |
| 2026-04-29 | ₹891.00 | ₹925.00 | ₹891.00 | ₹913.75 | 3,485,256 |
| 2026-04-28 | ₹890.15 | ₹895.70 | ₹882.45 | ₹885.55 | 5,748,485 |
| 2026-04-27 | ₹865.20 | ₹903.50 | ₹865.20 | ₹900.15 | 11,254,307 |
| 2026-04-24 | ₹868.00 | ₹868.00 | ₹839.00 | ₹847.95 | 1,453,183 |
| 2026-04-23 | ₹861.70 | ₹869.70 | ₹854.15 | ₹860.35 | 1,561,128 |
| 2026-04-22 | ₹851.00 | ₹873.00 | ₹851.00 | ₹870.10 | 2,253,573 |
| 2026-04-21 | ₹857.70 | ₹865.85 | ₹854.85 | ₹856.40 | 975,223 |
| 2026-04-20 | ₹853.90 | ₹856.00 | ₹839.50 | ₹851.95 | 2,453,075 |
| 2026-04-17 | ₹849.00 | ₹857.45 | ₹838.55 | ₹853.90 | 1,850,548 |
| 2026-04-16 | ₹845.50 | ₹857.25 | ₹840.90 | ₹847.90 | 3,785,293 |
| 2026-04-15 | ₹832.00 | ₹850.00 | ₹828.15 | ₹840.10 | 3,272,348 |
| 2026-04-13 | ₹807.10 | ₹822.20 | ₹800.70 | ₹818.90 | 1,555,260 |
| 2026-04-10 | ₹818.50 | ₹835.45 | ₹817.80 | ₹830.90 | 1,509,168 |
| 2026-04-09 | ₹831.85 | ₹834.90 | ₹812.00 | ₹814.55 | 2,531,440 |
| 2026-04-08 | ₹812.00 | ₹840.85 | ₹810.00 | ₹835.95 | 3,572,416 |
| 2026-04-07 | ₹778.00 | ₹787.80 | ₹770.30 | ₹784.80 | 1,165,539 |
| 2026-04-06 | ₹774.60 | ₹788.30 | ₹756.40 | ₹786.20 | 2,512,596 |
| 2026-04-02 | ₹772.20 | ₹784.75 | ₹754.00 | ₹778.70 | 2,481,604 |
| 2026-04-01 | ₹765.95 | ₹793.65 | ₹765.95 | ₹785.65 | 4,336,917 |
| 2026-03-30 | ₹781.00 | ₹784.00 | ₹750.50 | ₹752.45 | 7,093,604 |
| 2026-03-27 | ₹809.00 | ₹816.20 | ₹785.30 | ₹792.55 | 6,211,886 |
| 2026-03-25 | ₹802.95 | ₹834.30 | ₹802.95 | ₹818.40 | 3,095,936 |
| 2026-03-24 | ₹789.85 | ₹802.15 | ₹771.70 | ₹797.25 | 6,347,812 |
| 2026-03-23 | ₹806.30 | ₹809.00 | ₹771.90 | ₹778.35 | 7,448,050 |
| 2026-03-20 | ₹822.00 | ₹837.00 | ₹813.10 | ₹818.60 | 7,872,290 |
| 2026-03-19 | ₹828.20 | ₹831.25 | ₹812.95 | ₹816.30 | 5,080,824 |
| 2026-03-18 | ₹819.60 | ₹847.90 | ₹815.60 | ₹842.15 | 4,695,600 |
| 2026-03-17 | ₹825.00 | ₹825.00 | ₹808.00 | ₹820.85 | 3,713,235 |
| 2026-03-16 | ₹814.55 | ₹830.00 | ₹806.20 | ₹825.05 | 3,107,008 |
| 2026-03-13 | ₹827.00 | ₹833.15 | ₹804.80 | ₹814.40 | 5,606,889 |
| 2026-03-12 | ₹870.00 | ₹870.50 | ₹828.00 | ₹831.35 | 7,514,347 |
| 2026-03-11 | ₹897.20 | ₹907.50 | ₹873.15 | ₹877.15 | 2,754,525 |
| 2026-03-10 | ₹892.00 | ₹904.05 | ₹885.00 | ₹898.70 | 4,547,967 |
| 2026-03-09 | ₹899.00 | ₹900.00 | ₹870.55 | ₹881.20 | 3,362,985 |
| 2026-03-06 | ₹935.00 | ₹942.90 | ₹912.05 | ₹917.85 | 1,153,433 |
| 2026-03-05 | ₹930.05 | ₹947.55 | ₹926.95 | ₹937.20 | 1,949,212 |
| 2026-03-04 | ₹930.00 | ₹942.95 | ₹916.70 | ₹927.55 | 2,527,046 |
| 2026-03-02 | ₹939.00 | ₹955.95 | ₹933.20 | ₹942.50 | 1,568,186 |
| 2026-02-27 | ₹963.00 | ₹968.00 | ₹951.20 | ₹956.75 | 3,745,120 |
| 2026-02-26 | ₹938.00 | ₹968.85 | ₹936.30 | ₹964.60 | 8,974,624 |
| 2026-02-25 | ₹934.00 | ₹941.85 | ₹932.10 | ₹937.35 | 1,173,030 |
| 2026-02-24 | ₹919.75 | ₹934.40 | ₹912.00 | ₹931.40 | 3,079,572 |
| 2026-02-23 | ₹926.05 | ₹934.65 | ₹911.95 | ₹919.75 | 4,217,172 |
| 2026-02-20 | ₹934.00 | ₹947.90 | ₹922.65 | ₹926.05 | 6,462,199 |
| 2026-02-19 | ₹944.50 | ₹944.50 | ₹923.20 | ₹927.35 | 2,641,817 |
| 2026-02-18 | ₹944.00 | ₹950.00 | ₹932.80 | ₹944.65 | 3,474,257 |
| 2026-02-17 | ₹931.90 | ₹952.20 | ₹928.20 | ₹943.80 | 6,284,594 |
| 2026-02-16 | ₹930.00 | ₹933.70 | ₹912.15 | ₹931.90 | 2,098,887 |
| 2026-02-13 | ₹922.00 | ₹929.95 | ₹903.35 | ₹926.05 | 2,860,622 |
| 2026-02-12 | ₹928.70 | ₹937.00 | ₹915.00 | ₹922.70 | 3,082,642 |
| 2026-02-11 | ₹927.90 | ₹928.30 | ₹915.00 | ₹925.00 | 2,473,671 |
| 2026-02-10 | ₹927.90 | ₹933.00 | ₹920.00 | ₹927.60 | 2,768,617 |
| 2026-02-09 | ₹910.00 | ₹936.95 | ₹900.35 | ₹927.90 | 6,863,941 |
| 2026-02-06 | ₹909.10 | ₹917.05 | ₹895.00 | ₹903.60 | 2,711,855 |
| 2026-02-05 | ₹918.10 | ₹922.15 | ₹902.30 | ₹914.40 | 2,552,518 |
| 2026-02-04 | ₹922.00 | ₹932.00 | ₹915.80 | ₹921.30 | 2,883,259 |
| 2026-02-03 | ₹951.30 | ₹959.60 | ₹916.35 | ₹922.40 | 9,608,114 |
| 2026-02-02 | ₹889.00 | ₹914.50 | ₹884.35 | ₹910.25 | 3,762,702 |
| 2026-02-01 | ₹894.10 | ₹906.00 | ₹863.30 | ₹895.60 | 2,530,553 |
| 2026-01-30 | ₹892.10 | ₹902.75 | ₹888.20 | ₹896.10 | 2,867,342 |
| 2026-01-29 | ₹899.90 | ₹904.50 | ₹890.70 | ₹898.40 | 4,382,116 |
| 2026-01-28 | ₹898.75 | ₹903.00 | ₹877.65 | ₹901.70 | 2,982,683 |
| 2026-01-27 | ₹875.00 | ₹897.00 | ₹851.15 | ₹894.75 | 8,419,598 |
| 2026-01-23 | ₹900.05 | ₹914.60 | ₹888.25 | ₹892.45 | 5,907,525 |
| 2026-01-22 | ₹911.00 | ₹916.20 | ₹892.90 | ₹902.45 | 2,338,485 |
| 2026-01-21 | ₹908.00 | ₹919.15 | ₹891.45 | ₹907.15 | 3,567,143 |
| 2026-01-20 | ₹946.00 | ₹948.00 | ₹899.05 | ₹905.15 | 6,701,234 |
| 2026-01-19 | ₹947.95 | ₹961.90 | ₹941.45 | ₹949.80 | 5,455,304 |
| 2026-01-16 | ₹945.00 | ₹960.20 | ₹938.05 | ₹953.85 | 10,345,071 |
| 2026-01-14 | ₹913.00 | ₹948.90 | ₹905.00 | ₹944.50 | 11,559,313 |
| 2026-01-13 | ₹909.00 | ₹913.70 | ₹897.50 | ₹910.55 | 3,958,844 |
| 2026-01-12 | ₹880.20 | ₹907.95 | ₹879.10 | ₹905.45 | 4,015,935 |
| 2026-01-09 | ₹878.05 | ₹892.00 | ₹878.05 | ₹882.25 | 2,515,780 |
| 2026-01-08 | ₹897.00 | ₹902.75 | ₹876.10 | ₹883.45 | 3,567,518 |
| 2026-01-07 | ₹914.50 | ₹924.70 | ₹892.85 | ₹897.85 | 2,952,528 |
| 2026-01-06 | ₹898.00 | ₹924.00 | ₹886.50 | ₹914.25 | 8,308,942 |
| 2026-01-05 | ₹905.00 | ₹910.00 | ₹892.50 | ₹899.95 | 2,521,435 |
| 2026-01-02 | ₹896.00 | ₹909.75 | ₹890.25 | ₹902.45 | 6,250,730 |
| 2026-01-01 | ₹865.45 | ₹891.60 | ₹863.50 | ₹890.20 | 4,244,931 |
Indusind Bank Share Price Performance Analysis (Jan 2003 - May 2026)
INDUSINDBK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.73%
₹890.20 → ₹932.30
Year to Date
Price Volatility
5.50%
Low Volatility
Year to Date
Average Daily Volume
3,731,941
Year to Date Average
NSE Exchange
Indusind Bank Share Price History – Frequently Asked Questions
Common questions about INDUSINDBK historical data and records. For live price, key ratios and fundamentals, see Indusind Bank share price screener.
What is the all-time high share price of Indusind Bank (INDUSINDBK)?
The all-time high share price of Indusind Bank was ₹2038.0 recorded on August 03, 2018 on the NSE exchange.
What is the all-time low share price of Indusind Bank (INDUSINDBK)?
The all-time low share price of Indusind Bank was ₹13.4 recorded on February 21, 2003 on the NSE exchange.
How can I download INDUSINDBK historical share price data?
You can download Indusind Bank 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 INDUSINDBK shares?
The highest trading volume day for Indusind Bank was 108,682,122 shares traded on March 12, 2025 on the NSE exchange, with share price at ₹684.7.