The South Indian Bank Limited (BOM:532218)
India · Delayed Price · Currency is INR 29.87
+0.12 (0.40%)
At close: Aug 22, 2025
The South Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.32 | 29.40 | 28.32 | 29.25 | 29.25 | -0.65% | 595,691 |
| Aug 26, 2025 | 29.63 | 29.90 | 29.30 | 29.44 | 29.44 | -1.04% | 736,041 |
| Aug 25, 2025 | 30.11 | 30.11 | 29.68 | 29.75 | 29.75 | -0.40% | 236,665 |
| Aug 22, 2025 | 29.72 | 30.09 | 29.67 | 29.87 | 29.87 | 0.40% | 216,551 |
| Aug 21, 2025 | 30.19 | 30.25 | 29.66 | 29.75 | 29.75 | -1.23% | 607,905 |
| Aug 20, 2025 | 29.95 | 30.27 | 29.54 | 30.12 | 30.12 | 1.07% | 729,214 |
| Aug 19, 2025 | 29.63 | 29.88 | 29.50 | 29.80 | 29.80 | 0.40% | 808,080 |
| Aug 18, 2025 | 29.55 | 29.92 | 29.55 | 29.68 | 29.68 | 1.44% | 204,716 |
| Aug 14, 2025 | 29.75 | 30.13 | 29.00 | 29.26 | 29.26 | -0.81% | 620,985 |
| Aug 13, 2025 | 29.68 | 29.84 | 29.40 | 29.50 | 29.50 | -1.21% | 736,925 |
| Aug 12, 2025 | 29.56 | 29.92 | 29.51 | 29.86 | 29.46 | 1.19% | 607,818 |
| Aug 11, 2025 | 29.29 | 29.60 | 29.25 | 29.51 | 29.12 | 1.13% | 326,253 |
| Aug 8, 2025 | 29.17 | 29.55 | 28.99 | 29.18 | 28.79 | - | 283,591 |
| Aug 7, 2025 | 28.84 | 29.28 | 28.75 | 29.18 | 28.79 | 0.69% | 863,995 |
| Aug 6, 2025 | 29.01 | 29.15 | 28.42 | 28.98 | 28.59 | 0.52% | 441,574 |
| Aug 5, 2025 | 28.90 | 29.28 | 28.78 | 28.83 | 28.44 | -0.24% | 674,564 |
| Aug 4, 2025 | 29.07 | 29.41 | 28.80 | 28.90 | 28.51 | -1.26% | 939,124 |
| Aug 1, 2025 | 29.66 | 29.81 | 29.10 | 29.27 | 28.88 | -1.48% | 690,764 |
| Jul 31, 2025 | 29.64 | 29.93 | 29.32 | 29.71 | 29.31 | -1.59% | 930,145 |
| Jul 30, 2025 | 29.56 | 30.42 | 29.56 | 30.19 | 29.79 | 1.99% | 945,686 |
| Jul 29, 2025 | 29.55 | 29.75 | 29.26 | 29.60 | 29.20 | -0.07% | 1,364,907 |
| Jul 28, 2025 | 29.68 | 29.86 | 29.49 | 29.62 | 29.22 | -0.37% | 866,246 |
| Jul 25, 2025 | 29.88 | 29.88 | 29.58 | 29.73 | 29.33 | -0.44% | 345,636 |
| Jul 24, 2025 | 29.57 | 29.94 | 29.41 | 29.86 | 29.46 | 1.22% | 994,462 |
| Jul 23, 2025 | 29.04 | 29.59 | 29.04 | 29.50 | 29.11 | 0.72% | 999,485 |
| Jul 22, 2025 | 29.30 | 29.54 | 29.17 | 29.29 | 28.90 | 0.69% | 1,154,143 |
| Jul 21, 2025 | 29.92 | 29.93 | 28.91 | 29.09 | 28.70 | -2.61% | 1,703,145 |
| Jul 18, 2025 | 30.91 | 30.91 | 29.70 | 29.87 | 29.47 | -2.54% | 1,651,374 |
| Jul 17, 2025 | 31.25 | 31.31 | 30.26 | 30.65 | 30.24 | -0.62% | 1,372,773 |
| Jul 16, 2025 | 30.66 | 31.06 | 30.66 | 30.84 | 30.43 | 0.69% | 1,298,829 |
| Jul 15, 2025 | 30.24 | 31.15 | 30.24 | 30.63 | 30.22 | 1.39% | 1,200,611 |
| Jul 14, 2025 | 29.97 | 30.40 | 29.80 | 30.21 | 29.81 | 0.70% | 863,305 |
| Jul 11, 2025 | 29.52 | 30.24 | 29.52 | 30.00 | 29.60 | -0.17% | 833,978 |
| Jul 10, 2025 | 30.55 | 30.55 | 30.00 | 30.05 | 29.65 | -0.66% | 252,569 |
| Jul 9, 2025 | 30.06 | 30.42 | 29.96 | 30.25 | 29.85 | 0.46% | 863,202 |
| Jul 8, 2025 | 30.44 | 30.61 | 30.02 | 30.11 | 29.71 | -0.95% | 841,902 |
| Jul 7, 2025 | 30.66 | 30.89 | 30.29 | 30.40 | 29.99 | -0.85% | 281,188 |
| Jul 4, 2025 | 30.72 | 30.94 | 30.48 | 30.66 | 30.25 | -0.16% | 1,065,139 |
| Jul 3, 2025 | 31.32 | 31.32 | 30.64 | 30.71 | 30.30 | -1.06% | 1,125,884 |
| Jul 2, 2025 | 31.99 | 32.27 | 30.95 | 31.04 | 30.62 | -1.68% | 2,107,058 |
| Jul 1, 2025 | 31.00 | 31.65 | 30.55 | 31.57 | 31.15 | 2.50% | 3,038,060 |
| Jun 30, 2025 | 30.13 | 31.49 | 30.06 | 30.80 | 30.39 | 2.39% | 2,008,048 |
| Jun 27, 2025 | 30.25 | 30.44 | 29.87 | 30.08 | 29.68 | 0.57% | 1,490,139 |
| Jun 26, 2025 | 30.61 | 30.91 | 29.83 | 29.91 | 29.51 | -2.13% | 351,188 |
| Jun 25, 2025 | 29.99 | 30.64 | 29.94 | 30.56 | 30.15 | 2.31% | 692,144 |
| Jun 24, 2025 | 29.20 | 30.29 | 29.20 | 29.87 | 29.47 | 2.68% | 583,972 |
| Jun 23, 2025 | 28.98 | 29.24 | 28.71 | 29.09 | 28.70 | -0.44% | 969,889 |
| Jun 20, 2025 | 29.00 | 29.58 | 28.88 | 29.22 | 28.83 | 0.76% | 722,611 |
| Jun 19, 2025 | 29.56 | 29.89 | 28.82 | 29.00 | 28.61 | -2.13% | 713,833 |
| Jun 18, 2025 | 29.76 | 30.07 | 29.54 | 29.63 | 29.23 | -0.50% | 458,941 |