The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	39.10	39.44	38.20	39.01	39.01	-1.19%	955,957
Mar 11, 2026	39.63	40.45	39.30	39.48	39.48	-0.78%	397,564
Mar 10, 2026	38.96	39.91	38.96	39.79	39.79	3.14%	478,618
Mar 9, 2026	39.00	39.05	37.50	38.58	38.58	-3.09%	2,024,871
Mar 6, 2026	40.04	40.57	39.70	39.81	39.81	-1.31%	580,183
Mar 5, 2026	40.02	40.84	39.75	40.34	40.34	0.35%	1,220,116
Mar 4, 2026	39.88	40.53	39.27	40.20	40.20	-0.99%	2,066,920
Mar 2, 2026	37.01	41.40	37.01	40.60	40.60	-1.26%	1,473,242
Feb 27, 2026	41.76	41.83	40.82	41.12	41.12	-1.49%	1,454,103
Feb 26, 2026	41.20	41.80	40.95	41.74	41.74	1.88%	2,145,776
Feb 25, 2026	41.21	41.42	40.80	40.97	40.97	-0.44%	433,590
Feb 24, 2026	40.15	41.40	40.15	41.15	41.15	1.53%	2,191,655
Feb 23, 2026	40.20	40.64	40.00	40.53	40.53	0.85%	1,099,974
Feb 20, 2026	40.24	40.65	39.98	40.19	40.19	0.37%	661,706
Feb 19, 2026	40.70	41.12	39.85	40.04	40.04	-2.25%	1,155,986
Feb 18, 2026	40.70	42.07	40.68	40.96	40.96	0.69%	1,255,507
Feb 17, 2026	40.30	40.93	39.86	40.68	40.68	0.99%	1,032,303
Feb 16, 2026	40.89	41.13	40.19	40.28	40.28	-1.66%	1,089,900
Feb 13, 2026	39.84	41.18	39.80	40.96	40.96	1.97%	1,404,975
Feb 12, 2026	40.47	40.70	40.02	40.17	40.17	-0.86%	593,687
Feb 11, 2026	41.42	41.55	40.32	40.52	40.52	-1.84%	711,784
Feb 10, 2026	41.57	41.89	41.25	41.28	41.28	-0.34%	702,046
Feb 9, 2026	41.35	42.00	41.25	41.42	41.42	0.36%	1,771,177
Feb 6, 2026	41.37	41.67	40.82	41.27	41.27	0.10%	1,753,328
Feb 5, 2026	40.93	41.68	40.46	41.23	41.23	1.00%	2,616,583
Feb 4, 2026	39.38	41.13	38.87	40.82	40.82	3.89%	1,939,619
Feb 3, 2026	38.30	39.60	37.75	39.29	39.29	4.58%	4,396,012
Feb 2, 2026	37.33	37.97	36.80	37.57	37.57	0.03%	2,731,736
Feb 1, 2026	38.49	38.85	36.43	37.56	37.56	-0.05%	4,643,519
Jan 30, 2026	39.99	39.99	36.01	37.58	37.58	-15.11%	16,772,850
Jan 29, 2026	44.47	45.25	44.06	44.27	44.27	-0.32%	735,127
Jan 28, 2026	45.22	45.42	43.50	44.41	44.41	-1.57%	1,289,357
Jan 27, 2026	45.62	46.00	44.41	45.12	45.12	0.22%	3,019,093
Jan 23, 2026	46.16	46.75	44.80	45.02	45.02	-2.13%	2,510,444
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