Ind Bank Housing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.77	42.77	40.50	42.39	42.39	-0.89%	222
Mar 5, 2026	39.85	42.77	38.43	42.77	42.77	6.79%	132
Mar 4, 2026	40.07	40.27	40.05	40.05	40.05	-0.05%	191
Mar 2, 2026	43.00	43.00	40.07	40.07	40.07	-7.16%	1,633
Feb 27, 2026	43.67	43.67	43.00	43.16	43.16	4.76%	1,585
Feb 25, 2026	41.79	41.79	40.30	41.20	41.20	-1.41%	602
Feb 24, 2026	42.00	42.00	41.79	41.79	41.79	3.11%	299
Feb 23, 2026	42.01	42.01	40.51	40.53	40.53	-3.52%	31
Feb 20, 2026	42.55	42.55	41.83	42.01	42.01	-3.20%	1,163
Feb 19, 2026	45.00	46.80	43.40	43.40	43.40	-0.32%	3,146
Feb 18, 2026	42.75	45.00	41.26	43.54	43.54	5.27%	7,365
Feb 17, 2026	42.40	43.75	41.12	41.36	41.36	-3.77%	1,150
Feb 16, 2026	40.80	43.65	40.80	42.98	42.98	5.60%	607
Feb 13, 2026	43.00	43.00	40.70	40.70	40.70	-1.62%	593
Feb 12, 2026	41.27	44.50	41.27	41.37	41.37	-3.57%	196
Feb 11, 2026	42.50	43.89	40.60	42.90	42.90	3.97%	1,309
Feb 10, 2026	41.75	43.59	41.26	41.26	41.26	-0.86%	826
Feb 9, 2026	41.59	41.88	41.59	41.62	41.62	-0.53%	2,016
Feb 6, 2026	40.25	41.90	39.91	41.84	41.84	3.92%	1,577
Feb 5, 2026	40.51	40.51	40.26	40.26	40.26	-0.62%	531
Feb 4, 2026	41.49	41.97	40.50	40.51	40.51	0.80%	2,758
Feb 3, 2026	40.26	43.90	40.06	40.19	40.19	0.32%	251
Feb 2, 2026	42.63	42.63	40.05	40.06	40.06	-7.91%	106
Feb 1, 2026	42.00	45.00	37.80	43.50	43.50	14.32%	9,384
Jan 30, 2026	42.00	42.00	37.82	38.05	38.05	-5.42%	1,148
Jan 29, 2026	39.16	44.60	39.00	40.23	40.23	2.24%	7,333
Jan 28, 2026	38.06	39.99	37.00	39.35	39.35	2.66%	2,146
Jan 27, 2026	38.45	39.60	38.30	38.33	38.33	0.18%	796
Jan 23, 2026	38.31	38.31	38.26	38.26	38.26	-	39
Jan 22, 2026	38.21	38.84	38.21	38.26	38.26	0.13%	137
Jan 21, 2026	40.00	41.00	37.88	38.21	38.21	-4.93%	1,737
Jan 20, 2026	40.20	40.20	38.50	40.19	40.19	-2.19%	763
Jan 19, 2026	40.93	41.50	38.31	41.09	41.09	0.54%	2,108
Jan 16, 2026	37.20	40.98	37.20	40.87	40.87	-0.12%	2,175
Jan 14, 2026	38.50	41.00	38.00	40.92	40.92	5.44%	996
Jan 13, 2026	39.79	39.79	38.81	38.81	38.81	-0.51%	92
Jan 12, 2026	40.00	41.24	39.00	39.01	39.01	-3.61%	30
Jan 9, 2026	39.37	41.98	39.36	40.47	40.47	1.05%	665
Jan 8, 2026	41.48	41.48	39.76	40.05	40.05	-5.76%	547
Jan 7, 2026	41.90	42.80	41.54	42.50	42.50	2.34%	4,807
Jan 6, 2026	39.10	41.79	39.10	41.53	41.53	1.29%	439
Jan 5, 2026	42.80	42.80	39.56	41.00	41.00	1.46%	756
Jan 2, 2026	39.55	40.82	39.50	40.41	40.41	2.30%	998
Dec 31, 2025	39.64	40.00	39.26	39.50	39.50	-0.63%	2,549
Dec 30, 2025	43.99	43.99	39.40	39.75	39.75	-3.89%	777
Dec 29, 2025	43.50	44.95	41.00	41.36	41.36	-1.71%	2,717
Dec 26, 2025	42.00	42.10	39.03	42.08	42.08	1.99%	4,939
Dec 24, 2025	40.00	42.31	40.00	41.26	41.26	1.88%	10,972
Dec 23, 2025	39.35	41.80	39.35	40.50	40.50	-0.05%	1,094
Dec 22, 2025	40.12	41.34	39.20	40.52	40.52	1.30%	1,383