INDUSINDBK.BOINDUSINDBK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $911.00 | $948.80 | $908.30 | $944.60 | 444,174 |
| 1/13/2026 | $908.00 | $912.80 | $898.00 | $910.30 | 143,564 |
| 1/12/2026 | $877.10 | $908.00 | $877.10 | $905.75 | 80,932 |
| 1/9/2026 | $875.55 | $891.70 | $875.55 | $882.10 | 34,225 |
| 1/8/2026 | $895.65 | $902.85 | $876.20 | $883.10 | 114,743 |
| 1/7/2026 | $914.80 | $924.75 | $893.05 | $898.20 | 121,199 |
| 1/6/2026 | $894.30 | $924.15 | $887.40 | $914.75 | 249,689 |
| 1/5/2026 | $903.75 | $910.00 | $892.75 | $899.50 | 167,194 |
| 1/2/2026 | $893.05 | $909.65 | $890.80 | $902.45 | 250,378 |
| 1/1/2026 | $860.35 | $891.60 | $860.35 | $890.35 | 291,748 |
| 12/31/2025 | $841.40 | $869.60 | $837.60 | $864.40 | 136,064 |
| 12/30/2025 | $839.40 | $843.55 | $833.45 | $841.55 | 65,443 |
| 12/29/2025 | $849.00 | $854.50 | $836.55 | $839.50 | 73,940 |
| 12/26/2025 | $837.75 | $859.00 | $837.60 | $850.70 | 103,663 |
| 12/24/2025 | $848.75 | $858.80 | $845.00 | $848.25 | 38,970 |
| 12/23/2025 | $856.00 | $859.95 | $846.05 | $848.70 | 111,473 |
| 12/22/2025 | $845.85 | $862.95 | $841.25 | $856.55 | 30,161 |
| 12/19/2025 | $834.25 | $847.05 | $831.05 | $844.55 | 59,790 |
| 12/18/2025 | $829.30 | $842.20 | $826.05 | $834.70 | 46,506 |
| 12/17/2025 | $833.65 | $845.65 | $827.40 | $833.75 | 107,308 |
| 12/16/2025 | $858.30 | $858.30 | $841.80 | $845.15 | 63,515 |
| 12/15/2025 | $843.85 | $853.00 | $835.60 | $851.30 | 28,656 |
| 12/12/2025 | $838.40 | $851.00 | $838.40 | $845.70 | 60,531 |
| 12/11/2025 | $838.60 | $842.80 | $828.00 | $835.70 | 47,208 |
| 12/10/2025 | $849.75 | $850.00 | $828.00 | $832.80 | 57,250 |
| 12/9/2025 | $841.20 | $848.20 | $832.30 | $844.50 | 59,321 |
| 12/8/2025 | $873.65 | $875.05 | $834.80 | $841.25 | 49,673 |
| 12/5/2025 | $864.90 | $874.40 | $856.00 | $869.95 | 87,927 |
| 12/4/2025 | $845.05 | $872.80 | $843.05 | $863.30 | 103,204 |
| 12/3/2025 | $852.80 | $856.00 | $842.00 | $846.45 | 48,939 |
| 12/2/2025 | $847.85 | $860.55 | $845.35 | $850.45 | 31,157 |
| 12/1/2025 | $862.95 | $862.95 | $843.30 | $847.00 | 24,430 |
| 11/28/2025 | $860.70 | $862.85 | $851.40 | $858.30 | 76,958 |
| 11/27/2025 | $850.70 | $863.65 | $847.00 | $857.50 | 71,745 |
| 11/26/2025 | $840.80 | $858.35 | $840.80 | $850.50 | 119,847 |
| 11/25/2025 | $832.45 | $843.90 | $829.50 | $840.05 | 510,391 |
| 11/24/2025 | $847.00 | $857.30 | $833.30 | $835.90 | 128,686 |
| 11/21/2025 | $830.05 | $857.05 | $830.05 | $846.55 | 381,223 |
| 11/19/2025 | $847.85 | $849.95 | $836.55 | $839.80 | 100,340 |
| 11/18/2025 | $858.15 | $858.15 | $845.00 | $848.00 | 75,826 |
| 11/17/2025 | $850.30 | $860.15 | $838.00 | $854.10 | 178,070 |
| 11/14/2025 | $866.50 | $871.60 | $845.80 | $847.85 | 125,858 |
| 11/13/2025 | $863.15 | $891.95 | $858.65 | $863.30 | 1.05M |
| 11/12/2025 | $829.10 | $872.90 | $826.80 | $864.50 | 343,603 |
| 11/11/2025 | $797.45 | $828.00 | $793.00 | $825.85 | 216,886 |
| 11/10/2025 | $791.05 | $807.75 | $791.05 | $799.05 | 666,634 |
| 11/7/2025 | $785.75 | $801.90 | $779.10 | $796.85 | 80,686 |
| 11/6/2025 | $789.55 | $797.50 | $777.00 | $786.25 | 40,112 |
| 11/4/2025 | $795.20 | $799.00 | $785.00 | $789.50 | 65,206 |
| 11/3/2025 | $791.10 | $803.50 | $791.10 | $797.05 | 563,792 |
| 10/31/2025 | $796.05 | $806.50 | $792.10 | $794.10 | 124,677 |
| 10/30/2025 | $802.30 | $808.80 | $797.15 | $801.85 | 616,867 |
| 10/29/2025 | $807.70 | $810.05 | $793.95 | $808.40 | 320,750 |
| 10/28/2025 | $772.00 | $801.60 | $772.00 | $799.70 | 424,066 |
| 10/27/2025 | $755.45 | $771.70 | $752.85 | $770.65 | 353,486 |
| 10/24/2025 | $756.75 | $758.85 | $750.80 | $755.40 | 75,866 |
| 10/23/2025 | $758.35 | $765.60 | $752.00 | $760.10 | 99,940 |
| 10/21/2025 | $759.70 | $763.30 | $756.00 | $758.35 | 22,172 |
| 10/20/2025 | $740.30 | $770.45 | $725.90 | $759.65 | 409,242 |
| 10/17/2025 | $739.15 | $760.60 | $734.80 | $751.45 | 134,473 |