INDUSIND BANK LIMITED (indusindbk)
BANKING
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 857.7 | 866.0 | 854.0 | 855.35 | 2510900 |
| 2025-07-07 05:30:00 | 851.9 | 870.9 | 849.3 | 856.85 | 5127500 |
| 2025-07-04 05:30:00 | 860.95 | 866.35 | 851.45 | 860.25 | 4386200 |
| 2025-07-03 05:30:00 | 852.05 | 869.6 | 848.8 | 866.1 | 6032600 |
| 2025-07-02 05:30:00 | 878.9 | 881.95 | 850.4 | 861.1 | 16261700 |
| 2025-07-01 05:30:00 | 879.3 | 896.5 | 869.15 | 881.95 | 10917900 |
| 2025-06-30 05:30:00 | 870.2 | 881.6 | 862.25 | 876.2 | 8457400 |
| 2025-06-27 05:30:00 | 840.95 | 886.5 | 835.2 | 864.15 | 20746600 |
| 2025-06-26 05:30:00 | 833.05 | 839.65 | 823.5 | 834.45 | 11315500 |
| 2025-06-25 05:30:00 | 833.95 | 839.4 | 827.8 | 829.65 | 12330500 |
| 2025-06-24 05:30:00 | 849.35 | 851.95 | 823.0 | 832.25 | 19698000 |
| 2025-06-23 05:30:00 | 838.9 | 847.15 | 828.0 | 841.85 | 16771000 |
| 2025-06-20 05:30:00 | 832.15 | 849.0 | 828.4 | 842.75 | 16872000 |
| 2025-06-19 05:30:00 | 846.25 | 848.7 | 831.9 | 833.25 | 6218000 |
| 2025-06-18 05:30:00 | 820.5 | 854.4 | 814.15 | 848.5 | 18148500 |
| 2025-06-17 05:30:00 | 823.6 | 823.6 | 805.55 | 808.15 | 3931500 |
| 2025-06-16 05:30:00 | 817.7 | 826.85 | 810.0 | 823.4 | 4351500 |
| 2025-06-13 05:30:00 | 820.0 | 827.8 | 813.3 | 817.25 | 5266500 |
| 2025-06-12 05:30:00 | 841.95 | 844.55 | 828.4 | 831.65 | 6250000 |
| 2025-06-11 05:30:00 | 845.95 | 852.2 | 838.1 | 839.15 | 4100000 |
| 2025-06-10 05:30:00 | 838.0 | 858.05 | 836.75 | 845.35 | 9382000 |
| 2025-06-09 05:30:00 | 831.95 | 842.8 | 821.4 | 837.65 | 9051500 |
| 2025-06-06 05:30:00 | 805.95 | 849.85 | 804.7 | 826.85 | 21698500 |
| 2025-06-05 05:30:00 | 814.8 | 818.95 | 800.75 | 804.55 | 5280500 |
| 2025-06-04 05:30:00 | 808.8 | 817.4 | 805.3 | 815.9 | 5053000 |
| 2025-06-03 05:30:00 | 820.0 | 820.0 | 801.9 | 803.6 | 6649500 |
| 2025-06-02 05:30:00 | 815.0 | 827.15 | 812.25 | 816.05 | 5897000 |
| 2025-05-30 05:30:00 | 824.15 | 829.5 | 813.65 | 820.0 | 5432500 |
| 2025-05-29 05:30:00 | 806.5 | 827.95 | 802.1 | 824.9 | 10827500 |
| 2025-05-28 05:30:00 | 816.5 | 821.4 | 802.1 | 805.5 | 10680000 |
| 2025-05-27 05:30:00 | 799.95 | 827.65 | 796.95 | 821.3 | 15108000 |
| 2025-05-26 05:30:00 | 792.95 | 802.75 | 790.45 | 800.0 | 12902500 |
| 2025-05-23 05:30:00 | 779.45 | 800.8 | 779.0 | 793.7 | 10841000 |
| 2025-05-22 05:30:00 | 755.1 | 798.0 | 726.7 | 785.9 | 44198500 |
| 2025-05-21 05:30:00 | 783.95 | 788.95 | 762.05 | 772.95 | 13583000 |
| 2025-05-20 05:30:00 | 789.0 | 802.45 | 781.25 | 785.15 | 13291000 |
| 2025-05-19 05:30:00 | 780.0 | 794.4 | 771.65 | 786.3 | 13262000 |
| 2025-05-16 05:30:00 | 764.25 | 789.0 | 750.1 | 784.6 | 28744500 |
| 2025-05-15 05:30:00 | 777.0 | 784.35 | 756.55 | 781.65 | 9488000 |
| 2025-05-14 05:30:00 | 773.0 | 788.7 | 764.1 | 783.6 | 12314000 |
| 2025-05-13 05:30:00 | 789.95 | 803.1 | 770.25 | 772.2 | 13988000 |
| 2025-05-12 05:30:00 | 830.75 | 837.3 | 786.4 | 789.95 | 16399500 |
| 2025-05-09 05:30:00 | 805.6 | 825.8 | 803.0 | 818.5 | 7850000 |
| 2025-05-08 05:30:00 | 832.0 | 837.95 | 812.95 | 817.15 | 10882000 |
| 2025-05-07 05:30:00 | 824.9 | 839.9 | 812.0 | 826.75 | 10303000 |
| 2025-05-06 05:30:00 | 844.0 | 849.55 | 819.0 | 828.05 | 10078500 |
| 2025-05-05 05:30:00 | 854.2 | 862.75 | 839.85 | 845.4 | 8023500 |
| 2025-05-02 05:30:00 | 833.9 | 868.0 | 833.9 | 852.8 | 10238000 |
| 2025-04-30 05:30:00 | 823.1 | 842.35 | 804.95 | 838.3 | 23724000 |
| 2025-04-29 05:30:00 | 845.0 | 855.85 | 830.45 | 838.8 | 9063000 |
| 2025-04-28 05:30:00 | 827.95 | 847.0 | 823.0 | 835.65 | 8090000 |
| 2025-04-25 05:30:00 | 830.0 | 833.5 | 810.4 | 823.6 | 12022500 |
| 2025-04-24 05:30:00 | 790.65 | 837.8 | 790.65 | 817.35 | 12122500 |
| 2025-04-23 05:30:00 | 793.95 | 803.3 | 780.25 | 794.35 | 10799000 |
| 2025-04-22 05:30:00 | 792.4 | 808.95 | 768.15 | 787.45 | 24451500 |
| 2025-04-21 05:30:00 | 803.85 | 842.0 | 795.2 | 826.9 | 22540500 |
| 2025-04-17 05:30:00 | 785.0 | 800.6 | 776.25 | 793.3 | 12995500 |
| 2025-04-16 05:30:00 | 740.05 | 793.75 | 732.85 | 787.55 | 28400000 |
| 2025-04-15 05:30:00 | 706.0 | 743.0 | 694.0 | 736.05 | 13462500 |
| 2025-04-11 05:30:00 | 685.05 | 697.0 | 676.8 | 691.85 | 6411500 |
| 2025-04-09 05:30:00 | 683.05 | 684.8 | 671.0 | 680.85 | 8228000 |
| 2025-04-08 05:30:00 | 690.0 | 698.55 | 674.5 | 683.85 | 9387000 |
| 2025-04-07 05:30:00 | 649.0 | 681.3 | 635.4 | 678.8 | 14309000 |
| 2025-04-04 05:30:00 | 709.5 | 709.5 | 677.55 | 683.75 | 10875500 |
| 2025-04-03 05:30:00 | 697.6 | 718.3 | 697.6 | 711.45 | 6752000 |
| 2025-04-02 05:30:00 | 686.35 | 712.75 | 678.15 | 705.9 | 17690500 |
| 2025-04-01 05:30:00 | 651.0 | 693.45 | 647.95 | 686.35 | 13744500 |
| 2025-03-28 05:30:00 | 669.4 | 678.85 | 645.3 | 651.25 | 13326000 |
| 2025-03-27 05:30:00 | 672.9 | 679.7 | 643.25 | 676.85 | 46171000 |
| 2025-03-26 05:30:00 | 643.4 | 664.4 | 641.0 | 657.65 | 6044000 |
| 2025-03-25 05:30:00 | 671.65 | 671.65 | 637.0 | 640.45 | 3947500 |
| 2025-03-24 05:30:00 | 691.0 | 691.95 | 668.1 | 672.9 | 6654000 |
| 2025-03-21 05:30:00 | 684.3 | 695.0 | 674.7 | 690.6 | 1733500 |
| 2025-03-20 05:30:00 | 699.0 | 700.75 | 680.2 | 688.05 | 1990000 |
| 2025-03-19 05:30:00 | 686.25 | 701.9 | 685.4 | 694.8 | 1253000 |
| 2025-03-18 05:30:00 | 683.9 | 687.0 | 671.0 | 683.75 | 2001500 |
| 2025-03-17 05:30:00 | 703.0 | 706.0 | 669.15 | 678.15 | 2755500 |
| 2025-03-13 05:30:00 | 693.55 | 704.1 | 668.3 | 673.15 | 2057000 |
| 2025-03-12 05:30:00 | 629.85 | 698.0 | 606.0 | 685.15 | 9136500 |
| 2025-03-11 05:30:00 | 811.15 | 811.15 | 649.8 | 657.1 | 106497000 |
| 2025-03-10 05:30:00 | 900.0 | 916.0 | 889.55 | 901.25 | 22665500 |
| 2025-03-07 05:30:00 | 962.55 | 980.0 | 934.5 | 940.2 | 16383500 |
| 2025-03-06 05:30:00 | 983.45 | 988.25 | 966.4 | 973.8 | 6669000 |
| 2025-03-05 05:30:00 | 991.05 | 997.85 | 974.1 | 977.3 | 6067000 |
| 2025-03-04 05:30:00 | 984.0 | 1007.85 | 968.4 | 990.35 | 5755000 |
| 2025-03-03 05:30:00 | 980.2 | 989.3 | 952.5 | 987.15 | 8761500 |
| 2025-02-28 05:30:00 | 1040.0 | 1041.3 | 973.65 | 994.55 | 34133000 |
| 2025-02-27 05:30:00 | 1044.4 | 1068.65 | 1044.25 | 1048.15 | 18006000 |
| 2025-02-25 05:30:00 | 1025.05 | 1041.25 | 1025.05 | 1032.5 | 13619500 |
| 2025-02-24 05:30:00 | 1035.05 | 1037.95 | 1019.7 | 1030.3 | 15035500 |
| 2025-02-21 05:30:00 | 1045.05 | 1054.65 | 1038.0 | 1042.05 | 11483000 |
| 2025-02-20 05:30:00 | 1028.25 | 1049.05 | 1025.0 | 1047.0 | 5676500 |
| 2025-02-19 05:30:00 | 1022.0 | 1042.0 | 1016.9 | 1035.45 | 5115000 |
| 2025-02-18 05:30:00 | 1050.25 | 1051.55 | 1024.65 | 1026.35 | 4881500 |
| 2025-02-17 05:30:00 | 1026.95 | 1050.85 | 1014.2 | 1048.6 | 5649000 |
| 2025-02-14 05:30:00 | 1051.4 | 1057.6 | 1018.75 | 1027.7 | 7468000 |
| 2025-02-13 05:30:00 | 1050.0 | 1057.1 | 1028.95 | 1047.55 | 6740500 |
| 2025-02-12 05:30:00 | 1061.6 | 1068.35 | 1022.2 | 1040.95 | 9793500 |
| 2025-02-11 05:30:00 | 1071.45 | 1076.45 | 1051.8 | 1058.45 | 7477000 |
| 2025-02-10 05:30:00 | 1078.55 | 1082.95 | 1064.15 | 1069.2 | 6200000 |