Indbank Merchant Banking Services Limited (BOM:511473)
India · Delayed Price · Currency is INR 25.14
-0.30 (-1.18%)
At close: Oct 1, 2026
BOM:511473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.98 | 26.98 | 24.76 | 25.14 | 25.14 | -1.18% | 1,619 |
| Sep 30, 2026 | 25.89 | 25.89 | 24.98 | 25.44 | 25.44 | 1.52% | 2,814 |
| Sep 29, 2026 | 25.73 | 25.89 | 24.96 | 25.06 | 25.06 | -2.60% | 3,664 |
| Sep 28, 2026 | 25.01 | 25.99 | 25.01 | 25.73 | 25.73 | -1.15% | 1,894 |
| Sep 25, 2026 | 25.74 | 26.23 | 25.69 | 26.03 | 26.03 | -0.91% | 4,739 |
| Sep 24, 2026 | 26.30 | 26.75 | 25.90 | 26.27 | 26.27 | 0.84% | 6,699 |
| Sep 23, 2026 | 25.85 | 26.34 | 25.62 | 26.05 | 26.05 | 0.58% | 5,758 |
| Sep 22, 2026 | 25.55 | 25.90 | 25.40 | 25.90 | 25.90 | 2.01% | 642 |
| Sep 21, 2026 | 25.34 | 26.05 | 24.76 | 25.39 | 25.39 | -1.78% | 7,760 |
| Sep 18, 2026 | 25.95 | 26.27 | 25.29 | 25.85 | 25.85 | 0.74% | 1,437 |
| Sep 17, 2026 | 27.99 | 27.99 | 25.66 | 25.66 | 25.66 | - | 2,018 |
| Sep 16, 2026 | 27.48 | 27.67 | 25.04 | 25.66 | 25.66 | -4.18% | 6,321 |
| Sep 15, 2026 | 27.92 | 27.92 | 26.40 | 26.78 | 26.78 | -4.08% | 11,513 |
| Sep 11, 2026 | 27.62 | 27.92 | 27.50 | 27.92 | 27.92 | 1.09% | 854 |
| Sep 10, 2026 | 29.10 | 29.10 | 26.38 | 27.62 | 27.62 | 3.56% | 20,665 |
| Sep 9, 2026 | 27.15 | 28.45 | 26.50 | 26.67 | 26.67 | -4.06% | 14,281 |
| Sep 8, 2026 | 28.63 | 28.63 | 27.52 | 27.80 | 27.80 | -1.28% | 4,865 |
| Sep 7, 2026 | 28.70 | 28.90 | 28.15 | 28.16 | 28.16 | -1.61% | 6,412 |
| Sep 4, 2026 | 29.89 | 29.89 | 28.37 | 28.62 | 28.62 | -0.49% | 5,345 |
| Sep 3, 2026 | 30.51 | 31.55 | 28.31 | 28.76 | 28.76 | -7.11% | 20,485 |
| Sep 2, 2026 | 30.00 | 31.50 | 30.00 | 30.96 | 30.96 | -1.71% | 1,700 |
| Sep 1, 2026 | 33.00 | 33.00 | 31.10 | 31.50 | 31.50 | -0.91% | 2,560 |
| Aug 31, 2026 | 31.50 | 32.30 | 31.10 | 31.79 | 31.79 | 0.92% | 2,421 |
| Aug 28, 2026 | 31.50 | 31.95 | 31.35 | 31.50 | 31.50 | 0.93% | 330 |
| Aug 27, 2026 | 33.00 | 33.00 | 30.57 | 31.21 | 31.21 | -4.18% | 10,742 |
| Aug 26, 2026 | 32.19 | 33.00 | 31.61 | 32.57 | 32.57 | 1.91% | 2,960 |
| Aug 25, 2026 | 34.98 | 34.98 | 31.66 | 31.96 | 31.96 | -1.05% | 4,655 |
| Aug 24, 2026 | 32.72 | 32.85 | 31.93 | 32.30 | 32.30 | 1.16% | 3,241 |
| Aug 21, 2026 | 32.21 | 33.15 | 31.93 | 31.93 | 31.93 | 1.20% | 6,780 |
| Aug 20, 2026 | 31.68 | 32.18 | 31.40 | 31.55 | 31.55 | -0.41% | 3,304 |
| Aug 19, 2026 | 32.35 | 32.55 | 31.28 | 31.68 | 31.68 | -1.77% | 3,717 |
| Aug 18, 2026 | 34.99 | 34.99 | 32.01 | 32.25 | 32.25 | -1.10% | 1,162 |
| Aug 17, 2026 | 34.99 | 34.99 | 32.00 | 32.61 | 32.61 | 0.28% | 1,525 |
| Aug 14, 2026 | 32.97 | 32.97 | 32.50 | 32.52 | 32.52 | -0.82% | 800 |
| Aug 13, 2026 | 33.30 | 33.34 | 32.60 | 32.79 | 32.79 | -0.58% | 201 |
| Aug 12, 2026 | 33.00 | 33.35 | 32.94 | 32.98 | 32.98 | 0.83% | 5,187 |
| Aug 11, 2026 | 33.35 | 33.35 | 32.48 | 32.71 | 32.71 | -1.48% | 3,541 |
| Aug 10, 2026 | 33.50 | 33.77 | 33.20 | 33.20 | 33.20 | 1.97% | 2,133 |
| Aug 7, 2026 | 36.95 | 36.95 | 32.48 | 32.56 | 32.56 | 1.12% | 5,068 |
| Aug 6, 2026 | 32.80 | 32.95 | 32.15 | 32.20 | 32.20 | -1.29% | 4,979 |
| Aug 5, 2026 | 34.90 | 34.90 | 32.12 | 32.62 | 32.62 | 0.43% | 2,801 |
| Aug 4, 2026 | 32.69 | 32.75 | 32.18 | 32.48 | 32.48 | -0.64% | 1,044 |
| Aug 3, 2026 | 37.99 | 37.99 | 32.55 | 32.69 | 32.69 | 1.18% | 2,125 |
| Jul 31, 2026 | 32.20 | 32.50 | 32.07 | 32.31 | 32.31 | 0.91% | 1,328 |
| Jul 30, 2026 | 32.60 | 32.60 | 32.02 | 32.02 | 32.02 | -1.29% | 3,331 |
| Jul 29, 2026 | 32.79 | 32.79 | 32.35 | 32.44 | 32.44 | -1.07% | 2,059 |
| Jul 28, 2026 | 33.20 | 33.20 | 32.48 | 32.79 | 32.79 | -1.23% | 2,193 |
| Jul 27, 2026 | 32.02 | 33.55 | 32.02 | 33.20 | 33.20 | -0.45% | 3,108 |
| Jul 24, 2026 | 32.61 | 33.52 | 32.50 | 33.35 | 33.35 | 2.62% | 1,517 |
| Jul 23, 2026 | 33.99 | 33.99 | 32.40 | 32.50 | 32.50 | -0.67% | 3,519 |