Indbank Merchant Banking Services Limited (BOM:511473)
India · Delayed Price · Currency is INR 25.92
-0.19 (-0.73%)
At close: Nov 13, 2026
BOM:511473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.63 | 26.89 | 25.73 | 25.92 | 25.92 | -0.73% | 606 |
| Nov 12, 2026 | 25.26 | 27.03 | 25.26 | 26.11 | 26.11 | 0.23% | 4,705 |
| Nov 11, 2026 | 24.00 | 26.55 | 24.00 | 26.05 | 26.05 | 2.16% | 2,438 |
| Nov 9, 2026 | 25.30 | 26.59 | 25.00 | 25.50 | 25.50 | -1.35% | 5,448 |
| Nov 8, 2026 | 25.70 | 25.92 | 25.50 | 25.85 | 25.85 | 2.58% | 2,037 |
| Nov 6, 2026 | 25.48 | 25.85 | 24.80 | 25.20 | 25.20 | 0.88% | 2,385 |
| Nov 5, 2026 | 24.70 | 25.45 | 24.70 | 24.98 | 24.98 | 1.13% | 5,873 |
| Nov 4, 2026 | 24.90 | 24.90 | 24.01 | 24.70 | 24.70 | 0.82% | 372 |
| Nov 3, 2026 | 24.14 | 24.85 | 24.10 | 24.50 | 24.50 | 1.28% | 5,493 |
| Nov 2, 2026 | 24.40 | 24.42 | 23.50 | 24.19 | 24.19 | -1.22% | 1,725 |
| Oct 30, 2026 | 23.99 | 24.55 | 23.30 | 24.49 | 24.49 | 1.45% | 1,215 |
| Oct 29, 2026 | 24.00 | 24.49 | 23.42 | 24.14 | 24.14 | 0.58% | 3,085 |
| Oct 28, 2026 | 24.50 | 24.78 | 23.51 | 24.00 | 24.00 | -1.64% | 2,693 |
| Oct 27, 2026 | 24.00 | 25.00 | 23.70 | 24.40 | 24.40 | 1.67% | 3,387 |
| Oct 26, 2026 | 23.01 | 24.99 | 23.01 | 24.00 | 24.00 | 2.13% | 4,553 |
| Oct 23, 2026 | 24.35 | 24.80 | 22.25 | 23.50 | 23.50 | -3.13% | 6,023 |
| Oct 22, 2026 | 24.21 | 24.85 | 23.20 | 24.26 | 24.26 | -2.02% | 2,681 |
| Oct 21, 2026 | 25.50 | 25.50 | 24.10 | 24.76 | 24.76 | -0.96% | 4,138 |
| Oct 19, 2026 | 25.57 | 25.78 | 25.00 | 25.00 | 25.00 | -0.28% | 1,319 |
| Oct 16, 2026 | 25.49 | 25.49 | 24.97 | 25.07 | 25.07 | -0.59% | 1,544 |
| Oct 15, 2026 | 25.38 | 25.56 | 25.09 | 25.22 | 25.22 | -0.63% | 634 |
| Oct 14, 2026 | 25.50 | 25.74 | 24.98 | 25.38 | 25.38 | -0.86% | 3,037 |
| Oct 13, 2026 | 25.46 | 25.60 | 24.99 | 25.60 | 25.60 | 1.99% | 739 |
| Oct 12, 2026 | 26.99 | 26.99 | 24.70 | 25.10 | 25.10 | -2.18% | 5,765 |
| Oct 9, 2026 | 24.95 | 26.23 | 24.95 | 25.66 | 25.66 | 1.42% | 4,130 |
| Oct 8, 2026 | 27.37 | 27.37 | 25.07 | 25.30 | 25.30 | -3.14% | 10,783 |
| Oct 7, 2026 | 25.70 | 26.21 | 25.14 | 26.12 | 26.12 | 3.65% | 7,976 |
| Oct 6, 2026 | 28.20 | 28.20 | 25.00 | 25.20 | 25.20 | 0.36% | 2,251 |
| Oct 5, 2026 | 25.55 | 25.55 | 25.09 | 25.11 | 25.11 | -0.12% | 166 |
| 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 |