Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	938.65	954.50	937.00	939.50	939.50	-1.14%	23,362
Mar 5, 2026	946.60	957.40	930.00	950.30	950.30	1.13%	72,301
Mar 4, 2026	951.15	960.30	916.00	939.70	939.70	-3.68%	109,608
Mar 2, 2026	950.70	984.75	950.70	975.60	975.60	-1.45%	58,418
Feb 27, 2026	985.10	1,000.00	979.90	989.95	989.95	-0.14%	44,724
Feb 26, 2026	989.90	998.40	973.85	991.30	991.30	0.78%	61,745
Feb 25, 2026	988.05	990.00	971.65	983.60	983.60	-0.29%	58,345
Feb 24, 2026	984.40	989.45	975.50	986.50	986.50	0.39%	77,428
Feb 23, 2026	950.15	986.00	950.15	982.65	982.65	3.68%	200,203
Feb 20, 2026	927.35	949.95	925.00	947.80	947.80	2.33%	49,323
Feb 19, 2026	939.45	952.60	921.05	926.25	926.25	-1.27%	106,138
Feb 18, 2026	925.00	942.90	920.30	938.20	938.20	1.95%	107,339
Feb 17, 2026	888.95	921.95	881.30	920.30	920.30	3.53%	113,727
Feb 16, 2026	871.80	892.00	863.60	888.95	888.95	1.78%	32,716
Feb 13, 2026	879.75	881.00	864.10	873.40	873.40	-0.85%	62,973
Feb 12, 2026	896.15	896.15	877.05	880.85	880.85	-1.81%	73,131
Feb 11, 2026	909.55	909.95	876.90	897.05	897.05	-1.02%	83,179
Feb 10, 2026	908.00	915.80	898.00	906.30	906.30	0.41%	108,831
Feb 9, 2026	873.10	910.90	873.10	902.60	902.60	3.59%	117,223
Feb 6, 2026	879.00	882.45	862.00	871.35	871.35	-0.88%	21,199
Feb 5, 2026	875.05	883.00	872.15	879.10	879.10	-0.03%	40,819
Feb 4, 2026	860.15	883.50	860.15	879.35	879.35	1.07%	648,170
Feb 3, 2026	856.25	892.40	856.25	870.05	870.05	4.17%	81,384
Feb 2, 2026	844.00	846.75	806.75	835.20	835.20	-1.14%	164,992
Feb 1, 2026	911.35	911.35	834.45	844.80	844.80	-7.30%	113,956
Jan 30, 2026	908.95	923.15	898.70	911.35	911.35	0.16%	120,325
Jan 29, 2026	898.15	916.20	896.80	909.85	909.85	1.31%	85,039
Jan 28, 2026	879.00	900.80	873.25	898.05	898.05	2.47%	48,308
Jan 27, 2026	876.50	888.05	857.50	876.40	876.40	0.06%	47,400
Jan 23, 2026	898.30	903.25	871.25	875.90	875.90	-2.35%	123,153
Jan 22, 2026	854.05	908.60	854.05	897.00	897.00	5.66%	166,440
Jan 21, 2026	845.70	856.95	833.15	848.95	848.95	0.39%	75,489
Jan 20, 2026	863.85	869.55	843.95	845.65	845.65	-1.50%	45,019
Jan 19, 2026	849.50	860.00	842.35	858.50	858.50	0.75%	89,057
Jan 16, 2026	845.95	861.40	843.45	852.10	852.10	0.64%	111,618
Jan 14, 2026	820.00	850.00	808.50	846.65	846.65	3.57%	31,396
Jan 13, 2026	839.75	839.75	808.00	817.50	817.50	-1.18%	32,242
Jan 12, 2026	832.15	837.10	812.60	827.25	827.25	-0.70%	39,259
Jan 9, 2026	829.35	857.00	829.00	833.10	833.10	0.62%	105,881
Jan 8, 2026	859.95	862.60	826.35	828.00	828.00	-4.21%	32,825
Jan 7, 2026	861.60	865.85	850.40	864.35	864.35	0.32%	59,105
Jan 6, 2026	856.50	872.75	855.40	861.60	861.60	0.48%	33,127
Jan 5, 2026	862.75	868.30	849.45	857.50	857.50	-0.52%	62,044
Jan 2, 2026	843.45	864.00	842.00	862.00	862.00	3.54%	79,073
Jan 1, 2026	837.55	844.05	826.05	832.55	832.55	-0.60%	73,285
Dec 31, 2025	813.55	840.50	806.95	837.55	837.55	3.56%	75,265
Dec 30, 2025	779.10	815.60	779.05	808.75	808.75	3.07%	112,471
Dec 29, 2025	774.35	789.75	774.35	784.65	784.65	0.70%	31,784
Dec 26, 2025	784.20	784.20	772.95	779.20	779.20	0.32%	13,625
Dec 24, 2025	788.60	788.60	773.40	776.75	776.75	-0.82%	13,904