Indbank Merchant Banking Services Limited (BOM:511473)
India · Delayed Price · Currency is INR 32.16
-0.36 (-1.11%)
At close: Sep 11, 2025
BOM:511473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.83 | 32.75 | 31.83 | 32.62 | 32.62 | 1.43% | 4,287 |
| Sep 11, 2025 | 33.00 | 33.43 | 32.00 | 32.16 | 32.16 | -1.11% | 6,186 |
| Sep 10, 2025 | 32.20 | 33.35 | 32.20 | 32.52 | 32.52 | 1.12% | 13,711 |
| Sep 9, 2025 | 33.00 | 33.00 | 32.01 | 32.16 | 32.16 | -0.03% | 2,446 |
| Sep 8, 2025 | 34.00 | 34.00 | 32.00 | 32.17 | 32.17 | -0.74% | 21,391 |
| Sep 5, 2025 | 34.17 | 34.17 | 32.10 | 32.41 | 32.41 | -5.46% | 29,511 |
| Sep 4, 2025 | 35.58 | 35.58 | 33.40 | 34.28 | 34.28 | -2.81% | 7,775 |
| Sep 3, 2025 | 35.40 | 35.85 | 35.23 | 35.27 | 35.27 | 0.86% | 1,074 |
| Sep 2, 2025 | 35.00 | 35.00 | 34.34 | 34.97 | 34.97 | 1.78% | 11,499 |
| Sep 1, 2025 | 35.99 | 35.99 | 34.01 | 34.36 | 34.36 | -1.91% | 15,545 |
| Aug 29, 2025 | 35.90 | 36.20 | 34.16 | 35.03 | 35.03 | -1.32% | 11,286 |
| Aug 28, 2025 | 32.50 | 36.40 | 32.50 | 35.50 | 35.50 | 12.27% | 65,979 |
| Aug 26, 2025 | 32.00 | 32.40 | 31.29 | 31.62 | 31.62 | -1.56% | 2,946 |
| Aug 25, 2025 | 32.50 | 32.50 | 31.37 | 32.12 | 32.12 | -1.86% | 8,406 |
| Aug 22, 2025 | 32.93 | 33.05 | 32.54 | 32.73 | 32.73 | -0.40% | 2,026 |
| Aug 21, 2025 | 33.88 | 33.88 | 32.61 | 32.86 | 32.86 | -0.60% | 4,174 |
| Aug 20, 2025 | 33.32 | 33.32 | 32.89 | 33.06 | 33.06 | 0.18% | 1,104 |
| Aug 19, 2025 | 32.50 | 33.50 | 32.22 | 33.00 | 33.00 | 2.77% | 2,300 |
| Aug 18, 2025 | 32.48 | 32.62 | 32.10 | 32.11 | 32.11 | -0.99% | 687 |
| Aug 14, 2025 | 32.86 | 33.08 | 32.43 | 32.43 | 32.43 | -0.70% | 239 |
| Aug 13, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.37% | 58 |
| Aug 12, 2025 | 32.25 | 33.92 | 31.90 | 32.54 | 32.54 | 2.01% | 25,137 |
| Aug 11, 2025 | 36.00 | 36.00 | 31.17 | 31.90 | 31.90 | -0.16% | 4,764 |
| Aug 8, 2025 | 32.50 | 32.75 | 31.00 | 31.95 | 31.95 | -1.33% | 10,662 |
| Aug 7, 2025 | 32.00 | 32.87 | 32.00 | 32.38 | 32.38 | -1.16% | 22,924 |
| Aug 6, 2025 | 34.39 | 34.39 | 32.76 | 32.76 | 32.76 | -1.89% | 5,524 |
| Aug 5, 2025 | 33.51 | 33.95 | 33.06 | 33.39 | 33.39 | -0.36% | 2,128 |
| Aug 4, 2025 | 33.05 | 34.45 | 32.82 | 33.51 | 33.51 | 2.85% | 2,665 |
| Aug 1, 2025 | 34.90 | 34.90 | 32.45 | 32.58 | 32.58 | -1.75% | 9,142 |
| Jul 31, 2025 | 35.00 | 35.00 | 32.25 | 33.16 | 33.16 | -0.81% | 5,683 |
| Jul 30, 2025 | 32.91 | 33.84 | 32.91 | 33.43 | 33.43 | 1.64% | 3,827 |
| Jul 29, 2025 | 33.00 | 33.39 | 32.58 | 32.89 | 32.89 | -0.96% | 2,195 |
| Jul 28, 2025 | 33.10 | 33.93 | 33.05 | 33.21 | 33.21 | 0.09% | 7,700 |
| Jul 25, 2025 | 33.98 | 34.60 | 32.91 | 33.18 | 33.18 | -2.35% | 17,580 |
| Jul 24, 2025 | 36.85 | 36.85 | 33.40 | 33.98 | 33.98 | -0.82% | 2,115 |
| Jul 23, 2025 | 34.01 | 34.84 | 34.01 | 34.26 | 34.26 | -0.41% | 8,812 |
| Jul 22, 2025 | 34.80 | 34.87 | 34.25 | 34.40 | 34.40 | -0.89% | 744 |
| Jul 21, 2025 | 35.80 | 35.80 | 34.67 | 34.71 | 34.71 | -0.69% | 2,080 |
| Jul 18, 2025 | 35.90 | 35.90 | 34.66 | 34.95 | 34.95 | -1.35% | 19,490 |
| Jul 17, 2025 | 36.11 | 36.11 | 35.17 | 35.43 | 35.43 | 0.57% | 1,289 |
| Jul 16, 2025 | 35.68 | 35.68 | 35.00 | 35.23 | 35.23 | 2.32% | 1,348 |
| Jul 15, 2025 | 34.72 | 35.27 | 34.40 | 34.43 | 34.43 | 1.03% | 10,699 |
| Jul 14, 2025 | 35.70 | 35.70 | 33.96 | 34.08 | 34.08 | -1.27% | 8,604 |
| Jul 11, 2025 | 34.90 | 34.90 | 34.51 | 34.52 | 34.52 | -0.95% | 187 |
| Jul 10, 2025 | 35.35 | 35.52 | 34.80 | 34.85 | 34.85 | -0.83% | 3,205 |
| Jul 9, 2025 | 35.46 | 35.46 | 34.99 | 35.14 | 35.14 | -0.71% | 1,186 |
| Jul 8, 2025 | 35.37 | 35.94 | 34.96 | 35.39 | 35.39 | - | 15,762 |
| Jul 7, 2025 | 34.97 | 35.50 | 34.62 | 35.39 | 35.39 | 1.70% | 3,876 |
| Jul 4, 2025 | 35.20 | 35.35 | 34.42 | 34.80 | 34.80 | -0.91% | 6,068 |
| Jul 3, 2025 | 35.17 | 35.17 | 35.00 | 35.12 | 35.12 | -0.06% | 1,182 |