The South Indian Bank Limited (BOM:532218)
India · Delayed Price · Currency is INR 29.29
+0.20 (0.69%)
At close: Jul 22, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.66 | 29.81 | 29.10 | 29.27 | 29.27 | -1.48% | 690,764 |
| Jul 31, 2025 | 29.64 | 29.93 | 29.32 | 29.71 | 29.71 | -1.59% | 930,145 |
| Jul 30, 2025 | 29.56 | 30.42 | 29.56 | 30.19 | 30.19 | 1.99% | 945,686 |
| Jul 29, 2025 | 29.55 | 29.75 | 29.26 | 29.60 | 29.60 | -0.07% | 1,364,907 |
| Jul 28, 2025 | 29.68 | 29.86 | 29.49 | 29.62 | 29.62 | -0.37% | 866,246 |
| Jul 25, 2025 | 29.88 | 29.88 | 29.58 | 29.73 | 29.73 | -0.44% | 345,636 |
| Jul 24, 2025 | 29.57 | 29.94 | 29.41 | 29.86 | 29.86 | 1.22% | 994,462 |
| Jul 23, 2025 | 29.04 | 29.59 | 29.04 | 29.50 | 29.50 | 0.72% | 999,485 |
| Jul 22, 2025 | 29.30 | 29.54 | 29.17 | 29.29 | 29.29 | 0.69% | 1,154,143 |
| Jul 21, 2025 | 29.92 | 29.93 | 28.91 | 29.09 | 29.09 | -2.61% | 1,703,145 |
| Jul 18, 2025 | 30.91 | 30.91 | 29.70 | 29.87 | 29.87 | -2.54% | 1,651,374 |
| Jul 17, 2025 | 31.25 | 31.31 | 30.26 | 30.65 | 30.65 | -0.62% | 1,372,773 |
| Jul 16, 2025 | 30.66 | 31.06 | 30.66 | 30.84 | 30.84 | 0.69% | 1,298,829 |
| Jul 15, 2025 | 30.24 | 31.15 | 30.24 | 30.63 | 30.63 | 1.39% | 1,200,611 |
| Jul 14, 2025 | 29.97 | 30.40 | 29.80 | 30.21 | 30.21 | 0.70% | 863,305 |
| Jul 11, 2025 | 29.52 | 30.24 | 29.52 | 30.00 | 30.00 | -0.17% | 833,978 |
| Jul 10, 2025 | 30.55 | 30.55 | 30.00 | 30.05 | 30.05 | -0.66% | 252,569 |
| Jul 9, 2025 | 30.06 | 30.42 | 29.96 | 30.25 | 30.25 | 0.46% | 863,202 |
| Jul 8, 2025 | 30.44 | 30.61 | 30.02 | 30.11 | 30.11 | -0.95% | 841,902 |
| Jul 7, 2025 | 30.66 | 30.89 | 30.29 | 30.40 | 30.40 | -0.85% | 281,188 |
| Jul 4, 2025 | 30.72 | 30.94 | 30.48 | 30.66 | 30.66 | -0.16% | 1,065,139 |
| Jul 3, 2025 | 31.32 | 31.32 | 30.64 | 30.71 | 30.71 | -1.06% | 1,125,884 |
| Jul 2, 2025 | 31.99 | 32.27 | 30.95 | 31.04 | 31.04 | -1.68% | 2,107,058 |
| Jul 1, 2025 | 31.00 | 31.65 | 30.55 | 31.57 | 31.57 | 2.50% | 3,038,060 |
| Jun 30, 2025 | 30.13 | 31.49 | 30.06 | 30.80 | 30.80 | 2.39% | 2,008,048 |
| Jun 27, 2025 | 30.25 | 30.44 | 29.87 | 30.08 | 30.08 | 0.57% | 1,490,139 |
| Jun 26, 2025 | 30.61 | 30.91 | 29.83 | 29.91 | 29.91 | -2.13% | 351,188 |
| Jun 25, 2025 | 29.99 | 30.64 | 29.94 | 30.56 | 30.56 | 2.31% | 692,144 |
| Jun 24, 2025 | 29.20 | 30.29 | 29.20 | 29.87 | 29.87 | 2.68% | 583,972 |
| Jun 23, 2025 | 28.98 | 29.24 | 28.71 | 29.09 | 29.09 | -0.44% | 969,889 |
| Jun 20, 2025 | 29.00 | 29.58 | 28.88 | 29.22 | 29.22 | 0.76% | 722,611 |
| Jun 19, 2025 | 29.56 | 29.89 | 28.82 | 29.00 | 29.00 | -2.13% | 713,833 |
| Jun 18, 2025 | 29.76 | 30.07 | 29.54 | 29.63 | 29.63 | -0.50% | 458,941 |
| Jun 17, 2025 | 29.78 | 30.36 | 29.70 | 29.78 | 29.78 | -0.07% | 1,229,828 |
| Jun 16, 2025 | 29.84 | 30.29 | 29.15 | 29.80 | 29.80 | -1.29% | 1,567,061 |
| Jun 13, 2025 | 29.41 | 30.32 | 28.69 | 30.19 | 30.19 | 1.14% | 1,439,451 |
| Jun 12, 2025 | 30.86 | 30.93 | 29.67 | 29.85 | 29.85 | -2.99% | 1,560,257 |
| Jun 11, 2025 | 30.92 | 31.20 | 30.41 | 30.77 | 30.77 | 0.03% | 2,925,641 |
| Jun 10, 2025 | 30.61 | 31.16 | 30.50 | 30.76 | 30.76 | 1.05% | 4,924,240 |
| Jun 9, 2025 | 29.30 | 30.56 | 29.30 | 30.44 | 30.44 | 4.39% | 5,200,687 |
| Jun 6, 2025 | 29.20 | 29.58 | 28.89 | 29.16 | 29.16 | - | 2,499,392 |
| Jun 5, 2025 | 29.40 | 29.58 | 29.09 | 29.16 | 29.16 | -0.41% | 1,246,399 |
| Jun 4, 2025 | 29.65 | 29.65 | 29.23 | 29.28 | 29.28 | -0.61% | 612,360 |
| Jun 3, 2025 | 29.54 | 29.85 | 29.40 | 29.46 | 29.46 | -0.57% | 1,327,174 |
| Jun 2, 2025 | 29.23 | 30.19 | 29.04 | 29.63 | 29.63 | 0.47% | 3,609,067 |
| May 30, 2025 | 28.37 | 29.95 | 28.20 | 29.49 | 29.49 | 3.95% | 4,937,500 |
| May 29, 2025 | 29.01 | 29.07 | 28.25 | 28.37 | 28.37 | -1.63% | 619,728 |
| May 28, 2025 | 28.99 | 29.14 | 28.76 | 28.84 | 28.84 | -0.41% | 1,322,775 |
| May 27, 2025 | 28.97 | 29.10 | 28.72 | 28.96 | 28.96 | - | 1,425,063 |
| May 26, 2025 | 28.83 | 29.17 | 28.74 | 28.96 | 28.96 | 0.66% | 923,336 |