• Sensex   49792.12   393.83  sensex_up_arr
  • Nifty   14644.70   123.55   sensex_up_arr
  • Bank Nifty   32543.70   0.37   sensex_up_arr
  • BSE Midcap   19156.32   1.08  sensex_up_arr
  • USDINR   73.08   -0.17   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
IndusInd Bank LtdIndustry : Banks - Private Sector
BSE Code:532187
ISIN Demat:INE095A01012
Book Value(Rs):509.25
NSE Symbol:INDUSINDBK
Div & Yield %:0
Market Cap (Rs Cr.):71755.93
P/E(TTM):26.48
EPS(TTM):35.78
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2020 953.20 813.80 894.95 16.62 13.48 15.32 67,757.11
Nov 2020 880.60 590.90 857.65 15.63 9.52 14.68 64,919.13
Oct 2020 647.80 533.00 585.60 11.42 8.20 10.01 44,298.76
Sep 2020 662.50 485.00 526.75 10.96 8.21 9.01 39,846.10
Aug 2020 710.65 483.45 630.05 12.57 7.44 9.88 43,698.13
Jul 2020 577.80 474.85 523.60 9.47 7.18 8.21 36,315.12
Jun 2020 548.30 401.85 474.65 9.01 6.17 7.44 32,920.11
May 2020 479.80 330.00 393.30 8.05 5.05 6.17 27,277.71
Apr 2020 492.00 310.40 468.00 8.11 4.82 7.34 32,458.34
Mar 2020 1,135.10 235.60 351.15 18.70 2.79 5.51 24,353.51
Feb 2020 1,345.95 1,085.40 1,104.00 29.29 22.41 23.19 76,565.21
Jan 2020 1,586.55 1,221.05 1,258.90 35.67 25.43 26.44 87,290.07
Share Prices Of 2019
Dec 2019 1,596.35 1,395.85 1,510.60 33.94 28.83 31.71 104,695.19
Nov 2019 1,581.15 1,310.00 1,569.20 33.44 26.83 32.94 108,752.86
Oct 2019 1,413.80 1,192.00 1,311.50 32.40 24.38 27.53 90,888.63
Sep 2019 1,554.00 1,270.25 1,381.60 32.77 23.85 29.00 95,742.50
Aug 2019 1,461.50 1,267.50 1,394.45 31.42 25.00 29.26 96,624.91
Jul 2019 1,562.00 1,313.85 1,413.00 33.89 25.64 29.65 97,908.24
Jun 2019 1,672.90 1,348.70 1,410.10 31.24 23.15 25.76 85,048.62
May 2019 1,657.80 1,348.45 1,604.50 30.42 24.43 29.30 96,746.27
Apr 2019 1,822.15 1,576.75 1,607.70 34.37 28.24 29.36 96,930.81
Mar 2019 1,835.00 1,474.00 1,782.10 33.77 26.15 32.53 107,404.83
Feb 2019 1,559.70 1,453.30 1,472.95 26.50 24.02 24.65 88,766.81
Jan 2019 1,611.10 1,433.15 1,505.05 27.72 23.45 25.18 90,675.83
Share Prices Of 2018
Dec 2018 1,660.75 1,476.30 1,599.05 27.84 23.46 26.74 96,276.01
Nov 2018 1,673.60 1,397.40 1,631.55 28.69 22.28 27.27 98,184.37
Oct 2018 1,694.95 1,333.90 1,424.45 29.60 20.87 23.80 85,704.63
Sep 2018 1,918.00 1,649.00 1,687.05 34.04 26.82 28.17 101,441.68
Aug 2018 2,037.90 1,864.00 1,903.85 34.36 30.46 31.77 114,409.86
Jul 2018 2,000.00 1,875.15 1,994.40 33.45 30.82 33.26 119,760.98
Jun 2018 1,995.00 1,881.55 1,939.30 33.77 30.81 32.34 116,442.94
May 2018 1,986.00 1,837.20 1,948.00 33.76 30.07 32.48 116,937.93
Apr 2018 1,904.90 1,785.10 1,898.20 31.87 29.61 31.64 113,937.95
Mar 2018 1,806.40 1,674.90 1,795.60 30.29 27.55 29.93 107,776.08
Feb 2018 1,814.30 1,586.05 1,679.85 38.35 32.43 35.17 100,809.98
Jan 2018 1,759.60 1,620.10 1,754.15 36.95 33.77 36.72 105,239.12
Share Prices Of 2017
Dec 2017 1,697.00 1,633.00 1,650.25 36.02 33.81 34.53 98,971.33
Nov 2017 1,691.00 1,593.05 1,661.55 35.60 33.09 34.75 99,581.42
Oct 2017 1,758.00 1,573.00 1,627.00 36.91 31.98 34.01 97,463.70
Sep 2017 1,818.00 1,641.00 1,679.05 39.65 33.52 35.09 100,553.54
Aug 2017 1,690.00 1,596.20 1,656.60 36.33 32.87 34.61 99,191.30
Jul 2017 1,649.25 1,471.85 1,641.75 34.61 30.44 34.29 98,278.41
Jun 2017 1,537.40 1,463.00 1,479.95 32.31 30.20 30.91 88,577.57
May 2017 1,503.60 1,375.25 1,479.55 31.72 28.39 30.89 88,527.61
Apr 2017 1,483.35 1,392.20 1,444.95 31.14 28.89 30.16 86,441.00
Mar 2017 1,440.00 1,288.05 1,409.45 30.71 26.61 29.42 84,306.07
Feb 2017 1,364.30 1,247.00 1,313.90 36.49 31.15 34.43 78,580.52
Jan 2017 1,269.50 1,082.00 1,252.55 33.69 27.84 32.82 74,900.00
Adani Ports & Special Economic Zone Ltd     558.60   Up   25.80 (4.84%)   Asian Paints Ltd     2,697.25   Up   52.20 (1.97%)   Axis Bank Ltd     675.75   Up   7.00 (1.05%)   Bajaj Auto Ltd     3,643.95   Up   2.95 (0.08%)   Bajaj Finance Ltd     4,981.95   Up   22.80 (0.46%)   Bajaj Finserv Ltd     8,938.25   Up   14.10 (0.16%)   Bharat Petroleum Corporation Ltd     413.85   Up   0.40 (0.10%)   Bharti Airtel Ltd     596.15   Up   3.85 (0.65%)   Britannia Industries Ltd     3,592.30   Down   -8.95 (-0.25%)   Cipla Ltd     832.80   Up   10.35 (1.26%)   Coal India Ltd     141.50   Up   1.40 (1.00%)   Divis Laboratories Ltd     3,605.70   Up   6.25 (0.17%)   Dr Reddys Laboratories Ltd     5,080.65   Down   -8.25 (-0.16%)   Eicher Motors Ltd     2,881.55   Down   -1.95 (-0.07%)   GAIL (India) Ltd     138.00   Down   -1.65 (-1.18%)   Grasim Industries Ltd     1,034.70   Up   2.80 (0.27%)   HCL Technologies Ltd     999.25   Up   15.40 (1.57%)   HDFC Bank Ltd     1,492.00   Down   -11.85 (-0.79%)   HDFC Life Insurance Company Ltd     702.95   Up   4.40 (0.63%)   Hero Honda Motors Ltd     3,275.60   Up   42.70 (1.32%)   Hindalco Industries Ltd     252.10   Up   0.55 (0.22%)   Hindustan Unilever Ltd     2,355.95   Down   -7.20 (-0.30%)   Housing Development Finance Corporation Ltd     2,688.15   Up   31.20 (1.17%)   ICICI Bank Ltd     551.00   Up   4.55 (0.83%)   Indian Oil Corporation Ltd     98.30   Down   -0.25 (-0.25%)   IndusInd Bank Ltd     947.70   Up   7.80 (0.83%)   Infosys Technologies Ltd     1,339.45   Up   22.80 (1.73%)   ITC Ltd     217.65   Down   -1.20 (-0.55%)   JSW Steel Ltd     400.90   Up   5.50 (1.39%)   Kotak Mahindra Bank Ltd     1,883.60   Down   -3.40 (-0.18%)   Larsen & Toubro Ltd     1,382.65   Up   12.80 (0.93%)   Mahindra & Mahindra Ltd     824.50   Up   16.45 (2.04%)   Maruti Suzuki India Ltd     8,144.95   Up   222.35 (2.81%)   Nestle India Ltd     17,681.30   Down   -73.40 (-0.41%)   NIFTY (S&P CNX)     14,644.70   Up   123.55 (0.85%)   NTPC Ltd     98.30   Down   -1.35 (-1.35%)   Oil & Natural Gas Corpn Ltd     98.85   Up   0.75 (0.76%)   Power Grid Corporation of India Ltd     196.15   Down   -3.50 (-1.75%)   Reliance Industries Ltd     2,054.70   Up   38.30 (1.90%)   SBI Life Insurance Company Ltd     896.75   Down   -7.65 (-0.85%)   Shree Cement Ltd     23,979.95   Down   -394.55 (-1.62%)   State Bank of India     302.55   Up   3.95 (1.32%)   Sun Pharmaceuticals Industries Ltd     594.70   Down   -1.85 (-0.31%)   Tata Consultancy Services Ltd     3,308.80   Up   48.10 (1.48%)   Tata Motors Ltd     274.90   Up   16.25 (6.28%)   Tata Steel Ltd     690.15   Up   9.05 (1.33%)   Tech Mahindra Ltd     1,019.45   Up   26.95 (2.72%)   Titan Company Ltd     1,531.30   Up   11.40 (0.75%)   UltraTech Cement Ltd     5,547.10   Up   57.00 (1.04%)   UPL Ltd     576.35   Up   12.35 (2.19%)   Wipro Ltd     444.95   Up   14.70 (3.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?