INDOSTAR.NSINDOSTAR.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $232.21 | $238.78 | $223.62 | $227.90 | 56,000 |
| 1/9/2026 | $237.60 | $243.08 | $230.15 | $231.05 | 61,868 |
| 1/8/2026 | $245.36 | $245.97 | $234.90 | $239.94 | 48,365 |
| 1/7/2026 | $245.86 | $247.45 | $243.61 | $245.62 | 41,149 |
| 1/6/2026 | $241.06 | $249.70 | $240.03 | $246.83 | 236,906 |
| 1/5/2026 | $247.25 | $247.25 | $238.56 | $239.86 | 52,868 |
| 1/2/2026 | $242.15 | $250.00 | $242.15 | $247.25 | 151,994 |
| 1/1/2026 | $229.89 | $253.77 | $229.89 | $241.41 | 771,663 |
| 12/31/2025 | $223.00 | $230.88 | $223.00 | $229.39 | 60,125 |
| 12/30/2025 | $231.36 | $232.88 | $220.53 | $222.26 | 116,714 |
| 12/29/2025 | $238.00 | $240.00 | $228.80 | $230.75 | 99,118 |
| 12/26/2025 | $242.00 | $243.89 | $236.70 | $237.99 | 128,233 |
| 12/24/2025 | $240.65 | $245.55 | $240.65 | $244.12 | 44,953 |
| 12/23/2025 | $243.45 | $243.97 | $238.61 | $240.65 | 47,480 |
| 12/22/2025 | $249.15 | $249.15 | $241.00 | $242.57 | 60,803 |
| 12/19/2025 | $242.05 | $259.99 | $239.90 | $247.91 | 90,244 |
| 12/18/2025 | $247.15 | $247.15 | $241.00 | $243.51 | 34,061 |
| 12/17/2025 | $243.50 | $255.98 | $242.19 | $244.80 | 72,340 |
| 12/16/2025 | $241.65 | $245.70 | $240.60 | $244.54 | 23,011 |
| 12/15/2025 | $241.00 | $243.47 | $240.24 | $241.65 | 36,794 |
| 12/12/2025 | $242.60 | $246.04 | $241.00 | $242.49 | 28,026 |
| 12/11/2025 | $243.01 | $246.88 | $238.81 | $241.74 | 86,729 |
| 12/10/2025 | $252.00 | $256.19 | $242.35 | $245.18 | 68,366 |
| 12/9/2025 | $251.18 | $253.01 | $242.61 | $250.55 | 68,157 |
| 12/8/2025 | $254.90 | $260.00 | $248.70 | $251.55 | 46,530 |
| 12/5/2025 | $250.00 | $257.00 | $246.65 | $254.74 | 68,665 |
| 12/4/2025 | $256.00 | $262.00 | $250.00 | $251.08 | 91,706 |
| 12/3/2025 | $250.00 | $266.75 | $247.84 | $263.09 | 407,616 |
| 12/2/2025 | $242.00 | $252.75 | $238.55 | $250.54 | 172,477 |
| 12/1/2025 | $231.95 | $245.75 | $230.80 | $242.11 | 366,284 |
| 11/28/2025 | $226.05 | $234.89 | $222.82 | $231.95 | 89,223 |
| 11/27/2025 | $231.00 | $231.00 | $225.00 | $225.99 | 31,755 |
| 11/26/2025 | $216.90 | $232.73 | $216.55 | $230.25 | 172,273 |
| 11/25/2025 | $223.05 | $223.30 | $215.05 | $217.86 | 143,175 |
| 11/24/2025 | $226.80 | $227.79 | $216.90 | $219.75 | 79,367 |
| 11/21/2025 | $234.98 | $235.01 | $226.00 | $227.29 | 112,998 |
| 11/19/2025 | $237.00 | $242.90 | $237.00 | $240.93 | 46,443 |
| 11/18/2025 | $242.15 | $243.79 | $237.00 | $238.13 | 68,871 |
| 11/17/2025 | $240.44 | $247.00 | $236.50 | $244.58 | 131,567 |
| 11/14/2025 | $237.80 | $243.85 | $235.00 | $240.44 | 129,450 |
| 11/13/2025 | $248.48 | $249.01 | $238.57 | $240.74 | 110,732 |
| 11/12/2025 | $248.99 | $254.80 | $246.22 | $248.48 | 110,776 |
| 11/11/2025 | $255.00 | $255.01 | $245.00 | $247.81 | 166,086 |
| 11/10/2025 | $262.31 | $265.50 | $252.26 | $254.61 | 151,261 |
| 11/7/2025 | $252.35 | $263.57 | $247.31 | $261.01 | 113,929 |
| 11/6/2025 | $270.00 | $271.09 | $251.35 | $254.01 | 214,360 |
| 11/4/2025 | $257.90 | $279.75 | $257.90 | $268.94 | 1.39M |
| 11/3/2025 | $244.80 | $262.11 | $244.80 | $256.55 | 389,108 |
| 10/31/2025 | $240.05 | $254.40 | $240.05 | $243.20 | 334,429 |
| 10/30/2025 | $244.00 | $253.70 | $243.39 | $246.07 | 144,900 |
| 10/29/2025 | $244.90 | $245.92 | $241.36 | $244.91 | 36,751 |
| 10/28/2025 | $241.56 | $244.86 | $238.80 | $242.63 | 66,774 |
| 10/27/2025 | $234.00 | $243.90 | $234.00 | $243.29 | 78,052 |
| 10/24/2025 | $238.25 | $238.70 | $233.00 | $233.82 | 80,390 |
| 10/23/2025 | $240.55 | $241.00 | $237.33 | $237.84 | 43,530 |
| 10/21/2025 | $240.00 | $244.00 | $237.24 | $240.55 | 24,826 |
| 10/20/2025 | $235.00 | $239.99 | $232.41 | $238.06 | 70,601 |
| 10/17/2025 | $241.20 | $249.00 | $232.10 | $234.18 | 86,513 |
| 10/16/2025 | $235.65 | $245.00 | $235.16 | $240.74 | 88,487 |
| 10/15/2025 | $238.05 | $239.40 | $233.63 | $235.65 | 55,726 |
| 10/14/2025 | $238.04 | $244.79 | $234.81 | $236.49 | 62,174 |