The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	44.51	46.85	44.51	46.00	46.00	3.79%	5,340,484
Jan 21, 2026	43.44	44.75	43.00	44.32	44.32	1.96%	4,062,656
Jan 20, 2026	45.40	45.59	43.29	43.47	43.47	-3.61%	3,720,596
Jan 19, 2026	44.09	45.50	43.20	45.10	45.10	2.50%	5,075,297
Jan 16, 2026	43.42	45.17	42.95	44.00	44.00	3.68%	4,116,646
Jan 14, 2026	40.47	42.56	40.47	42.44	42.44	4.87%	3,294,695
Jan 13, 2026	41.09	41.57	40.02	40.47	40.47	-1.65%	1,969,616
Jan 12, 2026	41.45	41.59	39.59	41.15	41.15	-0.72%	3,181,609
Jan 9, 2026	42.28	42.97	41.17	41.45	41.45	-2.10%	2,597,694
Jan 8, 2026	42.58	43.04	41.65	42.34	42.34	-0.66%	1,558,225
Jan 7, 2026	42.14	43.24	41.41	42.62	42.62	1.19%	3,375,748
Jan 6, 2026	39.94	42.50	39.36	42.12	42.12	6.15%	7,201,135
Jan 5, 2026	38.92	39.78	38.79	39.68	39.68	2.82%	1,279,944
Jan 2, 2026	38.74	39.50	38.18	38.59	38.59	1.74%	3,144,083
Jan 1, 2026	38.33	38.50	37.87	37.93	37.93	-1.04%	826,101
Dec 31, 2025	37.84	38.93	37.60	38.33	38.33	1.51%	1,317,046
Dec 30, 2025	37.10	37.95	36.89	37.76	37.76	1.53%	1,058,703
Dec 29, 2025	37.64	37.95	37.00	37.19	37.19	-1.20%	1,580,118
Dec 26, 2025	38.05	38.25	37.44	37.64	37.64	-1.36%	1,882,328
Dec 24, 2025	39.34	39.42	38.06	38.16	38.16	-2.97%	1,471,804
Dec 23, 2025	39.88	39.97	39.28	39.33	39.33	-1.23%	1,330,220
Dec 22, 2025	39.87	40.32	39.40	39.82	39.82	-0.45%	673,707
Dec 19, 2025	39.14	40.17	39.08	40.00	40.00	2.20%	1,446,228
Dec 18, 2025	39.17	39.40	38.70	39.14	39.14	-0.28%	1,155,811
Dec 17, 2025	39.05	39.70	39.05	39.25	39.25	0.15%	927,011
Dec 16, 2025	39.86	39.86	39.05	39.19	39.19	-1.73%	597,373
Dec 15, 2025	39.65	40.10	39.40	39.88	39.88	-0.23%	1,391,162
Dec 12, 2025	39.76	41.08	39.76	39.97	39.97	0.78%	4,675,605
Dec 11, 2025	39.09	39.98	38.99	39.66	39.66	1.56%	736,749
Dec 10, 2025	39.70	39.77	38.95	39.05	39.05	-1.84%	960,572
Dec 9, 2025	38.39	39.93	37.83	39.78	39.78	2.95%	2,615,799
Dec 8, 2025	39.99	40.05	38.50	38.64	38.64	-2.69%	2,327,992
Dec 5, 2025	40.05	40.05	39.51	39.71	39.71	-0.68%	1,299,165
Dec 4, 2025	39.61	40.25	39.48	39.98	39.98	0.81%	1,349,075
Dec 3, 2025	39.90	40.14	39.17	39.66	39.66	-0.18%	1,160,992
Dec 2, 2025	39.88	40.35	39.63	39.73	39.73	-0.35%	1,032,105
Dec 1, 2025	39.63	40.21	39.61	39.87	39.87	0.66%	1,542,043
Nov 28, 2025	40.24	40.30	39.43	39.61	39.61	-1.25%	2,050,151
Nov 27, 2025	40.00	40.27	39.54	40.11	40.11	0.85%	1,128,972
Nov 26, 2025	38.76	40.18	38.60	39.77	39.77	2.90%	3,845,900
Nov 25, 2025	38.36	39.15	38.28	38.65	38.65	0.89%	2,500,511
Nov 24, 2025	38.32	38.85	37.61	38.31	38.31	0.26%	2,473,092
Nov 21, 2025	37.86	38.75	37.76	38.21	38.21	1.19%	1,960,485
Nov 20, 2025	41.36	41.65	37.50	37.76	37.76	-8.04%	4,167,377
Nov 19, 2025	39.36	41.50	39.36	41.06	41.06	4.66%	4,970,963
Nov 18, 2025	39.12	39.90	38.39	39.23	39.23	1.50%	5,607,883
Nov 17, 2025	38.04	39.13	38.04	38.65	38.65	1.66%	1,934,145
Nov 14, 2025	38.32	39.11	37.78	38.02	38.02	-0.81%	2,275,100
Nov 13, 2025	39.36	39.36	38.20	38.33	38.33	-2.42%	16,693,890
Nov 12, 2025	38.85	39.87	38.36	39.28	39.28	1.37%	1,666,311