Ind Bank Housing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	48.51	49.00	46.00	46.63	46.63	-5.05%	1,710
May 11, 2026	48.61	52.50	48.51	49.11	49.11	1.24%	1,191
May 8, 2026	48.26	48.51	48.26	48.51	48.51	-4.70%	61
May 7, 2026	50.19	51.00	49.11	50.90	50.90	1.41%	1,941
May 6, 2026	49.50	50.30	47.50	50.19	50.19	0.38%	2,896
May 5, 2026	48.40	50.50	47.00	50.00	50.00	3.31%	1,271
May 4, 2026	50.00	50.00	48.31	48.40	48.40	-3.30%	1,269
Apr 30, 2026	50.00	50.25	48.01	50.05	50.05	4.23%	1,385
Apr 29, 2026	47.52	50.00	47.51	48.02	48.02	1.07%	1,358
Apr 28, 2026	49.20	50.05	47.36	47.51	47.51	-3.43%	1,170
Apr 27, 2026	46.00	52.00	46.00	49.20	49.20	7.99%	3,806
Apr 24, 2026	47.60	47.60	44.63	45.56	45.56	-4.43%	455
Apr 23, 2026	49.01	49.01	47.31	47.67	47.67	-2.73%	51
Apr 22, 2026	57.88	57.88	46.85	49.01	49.01	-3.35%	3,707
Apr 21, 2026	44.33	54.27	44.33	50.71	50.71	12.12%	13,047
Apr 20, 2026	48.00	48.24	44.08	45.23	45.23	-3.77%	3,663
Apr 17, 2026	45.45	48.00	44.00	47.00	47.00	3.41%	3,285
Apr 16, 2026	45.45	47.00	45.45	45.45	45.45	-0.85%	1,577
Apr 15, 2026	46.50	46.50	42.21	45.84	45.84	0.17%	2,148
Apr 13, 2026	45.20	47.20	41.61	45.76	45.76	3.58%	20,998
Apr 10, 2026	46.00	46.00	41.32	44.18	44.18	1.70%	4,801
Apr 9, 2026	43.12	43.44	43.00	43.44	43.44	0.74%	1,011
Apr 8, 2026	43.45	43.45	42.95	43.12	43.12	1.75%	605
Apr 7, 2026	43.82	43.82	41.05	42.38	42.38	-2.33%	93
Apr 6, 2026	42.72	43.70	40.76	43.39	43.39	5.86%	2,702
Apr 2, 2026	41.00	41.00	40.99	40.99	40.99	-0.02%	200
Apr 1, 2026	44.72	44.72	41.00	41.00	41.00	1.11%	45
Mar 30, 2026	40.75	42.00	40.55	40.55	40.55	-0.73%	856
Mar 27, 2026	42.98	42.98	40.73	40.85	40.85	-3.77%	1,510
Mar 25, 2026	42.44	43.00	42.43	42.45	42.45	1.07%	959
Mar 24, 2026	41.72	43.72	40.28	42.00	42.00	4.09%	2,704
Mar 23, 2026	40.34	41.45	40.21	40.35	40.35	-0.47%	656
Mar 20, 2026	40.13	42.00	40.13	40.54	40.54	-1.00%	1,571
Mar 19, 2026	39.30	42.98	39.26	40.95	40.95	2.63%	2,143
Mar 18, 2026	39.10	41.90	39.10	39.90	39.90	2.23%	1,186
Mar 17, 2026	41.89	41.89	39.03	39.03	39.03	-3.53%	909
Mar 16, 2026	40.81	43.00	38.54	40.46	40.46	-0.86%	4,699
Mar 13, 2026	43.60	43.60	40.66	40.81	40.81	-6.51%	590
Mar 12, 2026	43.00	43.98	43.00	43.65	43.65	3.68%	1,178
Mar 11, 2026	43.00	44.39	40.25	42.10	42.10	-5.16%	1,344
Mar 10, 2026	42.49	46.05	42.39	44.39	44.39	5.69%	2,000
Mar 9, 2026	40.56	42.68	39.67	42.00	42.00	-0.92%	379
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