The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	38.28	38.94	38.17	38.75	38.75	1.36%	15,261,710
Nov 10, 2025	39.24	39.33	38.00	38.23	38.23	-2.15%	2,504,086
Nov 7, 2025	37.07	39.39	36.44	39.07	39.07	6.20%	5,888,130
Nov 6, 2025	36.73	37.54	36.20	36.79	36.79	0.25%	4,495,823
Nov 4, 2025	37.57	37.57	36.61	36.70	36.70	-2.32%	895,502
Nov 3, 2025	36.63	37.99	36.63	37.57	37.57	2.59%	2,370,175
Oct 31, 2025	37.46	38.07	36.51	36.62	36.62	-1.77%	2,832,311
Oct 30, 2025	39.04	39.13	37.08	37.28	37.28	-4.70%	4,243,600
Oct 29, 2025	39.50	39.85	38.29	39.12	39.12	0.33%	5,424,641
Oct 28, 2025	38.54	39.91	38.21	38.99	38.99	1.93%	4,674,276
Oct 27, 2025	38.56	40.20	37.90	38.25	38.25	0.45%	3,684,715
Oct 24, 2025	38.41	38.60	37.80	38.08	38.08	-0.60%	2,028,960
Oct 23, 2025	38.48	40.29	38.13	38.31	38.31	-1.54%	7,068,478
Oct 21, 2025	38.76	39.69	38.33	38.91	38.91	2.94%	6,899,839
Oct 20, 2025	32.91	38.97	32.78	37.80	37.80	15.74%	33,644,320
Oct 17, 2025	32.98	32.98	31.90	32.66	32.66	-0.85%	1,778,295
Oct 16, 2025	33.01	33.60	31.46	32.94	32.94	0.43%	4,416,342
Oct 15, 2025	32.23	33.06	32.00	32.80	32.80	1.86%	2,008,268
Oct 14, 2025	33.11	33.24	32.06	32.20	32.20	-2.54%	907,402
Oct 13, 2025	34.17	34.44	32.93	33.04	33.04	-3.56%	3,738,749
Oct 10, 2025	31.11	34.43	31.11	34.26	34.26	10.13%	17,081,440
Oct 9, 2025	30.98	31.16	30.72	31.11	31.11	0.81%	2,316,828
Oct 8, 2025	31.16	31.40	30.76	30.86	30.86	-0.90%	1,389,580
Oct 7, 2025	30.20	31.32	30.07	31.14	31.14	3.80%	4,922,400
Oct 6, 2025	30.01	30.29	29.87	30.00	30.00	0.77%	525,091
Oct 3, 2025	29.59	29.83	29.26	29.77	29.77	1.36%	972,970
Oct 1, 2025	29.11	29.45	28.93	29.37	29.37	1.38%	455,965
Sep 30, 2025	28.54	29.19	28.54	28.97	28.97	0.94%	668,066
Sep 29, 2025	29.08	29.08	28.51	28.70	28.70	-1.31%	798,214
Sep 26, 2025	29.51	29.60	28.95	29.08	29.08	-1.89%	733,864
Sep 25, 2025	29.91	29.91	29.50	29.64	29.64	-0.84%	635,567
Sep 24, 2025	30.16	30.23	29.79	29.89	29.89	-0.23%	1,133,676