NSE · INDOSTAR · stock
IndoStar Capital Finance Limited (INDOSTAR) stock price history
Every NSE trading session of IndoStar Capital Finance Limited from May 21, 2018 to Sep 28, 2026: 2,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDOSTAR adjusted close, 2018 to 2026
- ₹596.35
- All time high, 2018
- ₹292.00
- 52 week high, ₹179.03 low
- 2,069
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
INDOSTAR key facts
- IndoStar Capital Finance Limited (INDOSTAR) closed at ₹210.85 on Sep 28, 2026 on NSE.
- INDOSTAR's all time high close is ₹596.35, set on May 23, 2018; its all time low close is ₹104.05 on Mar 31, 2023.
- INDOSTAR's 52 week range is ₹179.03 to ₹292.00.
- INDOSTAR returned -16.5% over the year to Sep 28, 2026 and -26.2% over five years.
- Since May 21, 2018 INDOSTAR returned -64%, -11.4% a year compounded.
- INDOSTAR's deepest drawdown was -82.6% from May 23, 2018 to Mar 31, 2023.
- DataCedar holds 2,069 daily sessions of INDOSTAR history from May 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDOSTAR price chart, 2018 to 2026
INDOSTAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -18.4% |
| 6 months | +15.5% |
| Year to date | -5.1% |
| 1 year | -16.5% |
| 3 years | +22.6% |
| 5 years | -26.2% |
| 10 years | n/a |
| Since May 21, 2018 | -63.6% |
| Compound annual growth, 8.4 years | -11.4% |
INDOSTAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹596.35 on May 23, 2018
- All time low close
- ₹104.05 on Mar 31, 2023
- 52 week high
- ₹292.00 on Jul 29, 2026
- 52 week low
- ₹179.03 on Mar 23, 2026
- Deepest drawdown
- -82.6% from May 23, 2018 to Mar 31, 2023, not yet recovered
- Best single session
- +19.2% on Dec 4, 2020
- Worst single session
- -12.4% on Aug 20, 2021
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +73%
- Worst calendar year
- 2019, -47%
INDOSTAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹229.89 | ₹292.00 | ₹179.03 | ₹210.85 | -8.1% | 31.5M | 187 |
| 2025 | ₹271.20 | ₹366.30 | ₹215.05 | ₹229.39 | -15.0% | 49.9M | 249 |
| 2024 | ₹167.60 | ₹343.00 | ₹167.00 | ₹269.75 | +60.9% | 54.5M | 246 |
| 2023 | ₹158.90 | ₹193.00 | ₹103.15 | ₹167.70 | +7.8% | 32.6M | 245 |
| 2022 | ₹239.90 | ₹296.40 | ₹117.25 | ₹155.60 | -35.1% | 20.7M | 248 |
| 2021 | ₹314.75 | ₹416.70 | ₹228.45 | ₹239.90 | -23.4% | 28.5M | 248 |
| 2020 | ₹182.10 | ₹423.80 | ₹182.00 | ₹313.15 | +73.1% | 32.5M | 251 |
| 2019 | ₹347.65 | ₹438.67 | ₹166.00 | ₹180.90 | -47.3% | 12.7M | 243 |
| 2018 | ₹592.80 | ₹600.50 | ₹272.49 | ₹343.54 | n/a | 37.3M | 152 |
INDOSTAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹210.85 | -15.4% |
| August 2026 | ₹249.30 | -0.3% |
| July 2026 | ₹250.00 | -0.7% |
| June 2026 | ₹251.79 | +6.5% |
| May 2026 | ₹236.37 | +16.6% |
| April 2026 | ₹202.66 | +6.8% |
| March 2026 | ₹189.75 | -15.4% |
| February 2026 | ₹224.23 | +8.3% |
| January 2026 | ₹207.08 | -9.7% |
| December 2025 | ₹229.39 | -1.1% |
| November 2025 | ₹231.95 | -4.6% |
| October 2025 | ₹243.20 | -1.2% |
About the INDOSTAR data
Daily bars. 2,069 sessions from May 21, 2018 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDOSTAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
INDOSTAR share price history
