• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
IndusInd Bank LtdIndustry : Banks - Private Sector
BSE Code:532187
ISIN Demat:INE095A01012
Book Value(Rs):485.87
NSE Symbol:INDUSINDBK
Div & Yield %:0
Market Cap (Rs Cr.):29306.37
P/E(TTM):6.63
EPS(TTM):63.7
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)
May 2020 479.80 330.00 393.30 10.78 6.76 8.26 27,277.71
Apr 2020 492.00 310.40 468.00 10.86 6.46 9.83 32,458.34
Mar 2020 1,135.10 235.60 351.15 25.06 3.73 7.38 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
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
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?