Historical Price
Home >> Markets >> Corporate Information >> Historical Price
IndusInd Bank LtdIndustry : Banks - Private Sector
BSE Code:532187
ISIN Demat:INE095A01012
Book Value(Rs):415.53
NSE Symbol:INDUSINDBK
Div & Yield %:0.47
Market Cap (Rs Cr.):96457.99
P/E(TTM):25.08
EPS(TTM):63.94
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)
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
Share Prices Of 2016
Dec 2016 1,118.35 1,045.20 1,107.45 29.44 26.91 28.99 66,161.71
Nov 2016 1,235.45 1,037.85 1,089.40 32.56 27.07 28.52 65,078.10
Oct 2016 1,255.00 1,172.65 1,194.70 33.43 29.95 31.25 71,326.37
Sep 2016 1,255.30 1,162.25 1,196.35 33.82 29.82 31.29 71,412.06
Aug 2016 1,211.00 1,145.50 1,185.00 32.13 29.43 30.97 70,684.61
Jul 2016 1,195.00 1,095.00 1,178.00 31.67 28.28 30.77 70,230.20
Jun 2016 1,132.95 1,046.50 1,110.65 29.78 26.11 29.00 66,179.88
May 2016 1,112.00 1,025.85 1,103.60 29.32 26.45 28.78 65,689.87
Apr 2016 1,053.25 935.05 1,049.20 27.57 24.31 27.36 62,430.55
Mar 2016 970.00 830.00 967.60 25.35 20.88 25.23 57,570.88
Feb 2016 939.75 799.00 830.85 31.58 26.03 27.54 49,430.61
Jan 2016 971.55 866.75 926.90 32.40 28.67 30.71 55,121.31
Share Prices Of 2015
Dec 2015 973.00 898.15 968.75 32.32 29.21 32.04 57,509.07
Nov 2015 938.25 880.55 933.50 31.17 28.67 30.85 55,380.61
Oct 2015 973.00 902.40 911.15 32.46 29.49 30.07 53,969.87
Sep 2015 958.90 809.30 942.25 32.19 26.18 31.08 55,796.88
Aug 2015 986.25 831.65 856.90 32.55 26.94 28.25 50,712.74
Jul 2015 988.50 860.00 977.60 32.45 26.83 31.74 56,970.79
Jun 2015 884.40 784.45 872.05 26.22 22.55 25.81 46,322.75
May 2015 880.00 786.00 874.70 26.20 22.92 25.89 46,463.52
Apr 2015 966.90 805.85 823.95 29.09 23.16 24.31 43,630.90
Mar 2015 959.00 851.55 882.50 29.84 24.35 26.03 46,723.98
Feb 2015 921.00 817.00 915.95 34.81 29.80 34.43 48,478.00
Jan 2015 884.40 787.20 871.00 33.75 29.38 32.73 46,087.86
Share Prices Of 2014
Dec 2014 809.00 746.00 802.55 30.61 27.02 30.13 42,415.45
Nov 2014 758.60 701.00 751.55 28.74 25.82 28.20 39,708.73
Oct 2014 721.00 594.50 718.85 27.13 21.29 26.97 37,967.57
Sep 2014 646.90 584.00 619.15 24.88 21.11 23.22 32,696.66
Aug 2014 585.50 534.15 583.70 22.02 19.96 21.88 30,811.70
Jul 2014 586.90 527.80 560.35 22.47 19.25 21.00 29,562.05
Jun 2014 585.00 521.35 571.15 22.45 19.01 21.34 30,050.96
May 2014 585.00 472.00 533.85 22.75 17.35 19.95 28,082.36
Apr 2014 520.50 474.00 479.00 19.75 17.52 17.89 25,186.37
Mar 2014 508.45 390.20 501.20 19.25 14.48 18.71 26,335.16
Feb 2014 406.45 372.00 397.45 20.46 18.27 19.78 20,880.04
Jan 2014 439.95 369.05 383.80 22.19 17.91 19.08 20,147.58
Adani Ports & Special Economic Zone Ltd     315.50   Up   1.60 (0.51%)   Asian Paints Ltd     1,234.80   Down   -24.20 (-1.92%)   Axis Bank Ltd     562.25   Down   -13.80 (-2.40%)   Bajaj Auto Ltd     2,501.95   Down   -45.85 (-1.80%)   Bajaj Finance Ltd     2,132.55   Down   -17.95 (-0.83%)   Bajaj Finserv Ltd     5,415.30   Up   35.05 (0.65%)   Bharat Petroleum Corporation Ltd     284.05   Down   -1.10 (-0.39%)   Bharti Airtel Ltd     287.25   Down   -1.25 (-0.43%)   Bharti Infratel Ltd     264.30   Up   4.30 (1.65%)   Cipla Ltd     634.00   Down   -6.45 (-1.01%)   Coal India Ltd     275.00   Down   -4.90 (-1.75%)   Dr Reddys Laboratories Ltd     2,552.40   Down   -12.60 (-0.49%)   Eicher Motors Ltd     21,582.00   Down   -396.10 (-1.80%)   GAIL (India) Ltd     345.45   Up   0.10 (0.03%)   Grasim Industries Ltd     874.30   Down   -7.65 (-0.87%)   HCL Technologies Ltd     959.60   Down   -64.65 (-6.31%)   HDFC Bank Ltd     1,967.50   Down   -7.10 (-0.36%)   Hero Honda Motors Ltd     2,713.45   Down   -94.10 (-3.35%)   Hindalco Industries Ltd     226.85   Down   -0.90 (-0.40%)   Hindustan Petroleum Corporation Ltd     216.25   Up   8.95 (4.32%)   Hindustan Unilever Ltd     1,578.20   Up   16.20 (1.04%)   Housing Development Finance Corporation Ltd     1,657.80   Down   -80.00 (-4.60%)   ICICI Bank Ltd     315.65   Up   0.85 (0.27%)   Indiabulls Housing Finance Ltd     653.25   Down   -135.40 (-17.17%)   Indian Oil Corporation Ltd     133.50   Up   1.20 (0.91%)   IndusInd Bank Ltd     1,575.45   Down   -28.45 (-1.77%)   Infosys Technologies Ltd     683.65   Down   -21.70 (-3.08%)   ITC Ltd     288.75   Up   2.30 (0.80%)   JSW Steel Ltd     363.15   Up   1.50 (0.41%)   Kotak Mahindra Bank Ltd     1,196.00   Up   20.00 (1.70%)   Larsen & Toubro Ltd     1,203.55   Down   -8.35 (-0.69%)   Mahindra & Mahindra Ltd     740.45   Down   -18.95 (-2.50%)   Maruti Suzuki India Ltd     6,760.85   Down   -124.75 (-1.81%)   NIFTY (S&P CNX)     10,294.20   Down   -158.85 (-1.52%)   NTPC Ltd     162.20   Down   -0.70 (-0.43%)   Oil & Natural Gas Corpn Ltd     159.35   Down   -2.75 (-1.70%)   Power Grid Corporation of India Ltd     189.10   Down   0.00 (0.00%)   Reliance Industries Ltd     1,100.00   Down   -51.30 (-4.46%)   State Bank of India     261.00   Down   -0.15 (-0.06%)   Sun Pharmaceuticals Industries Ltd     609.55   Up   16.10 (2.71%)   Tata Consultancy Services Ltd     1,903.80   Down   -25.60 (-1.33%)   Tata Motors Ltd     175.05   Down   -4.90 (-2.72%)   Tata Steel Ltd     554.20   Down   -0.45 (-0.08%)   Tech Mahindra Ltd     691.25   Down   -29.25 (-4.06%)   Titan Company Ltd     790.75   Down   -9.35 (-1.17%)   UltraTech Cement Ltd     3,596.05   Down   -126.95 (-3.41%)   UPL Ltd     644.20   Up   5.95 (0.93%)   Vedanta Ltd     210.80   Up   2.85 (1.37%)   Wipro Ltd     323.00   Down   -0.15 (-0.05%)   Yes Bank Ltd     217.50   Down   -14.40 (-6.21%)   Zee Entertainment Enterprises Ltd     455.05   Down   -8.55 (-1.84%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com