Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	789.80	792.45	780.00	783.20	783.20	-0.60%	35,942
Dec 22, 2025	782.15	788.95	781.05	787.90	787.90	0.85%	10,007
Dec 19, 2025	782.20	785.25	772.40	781.25	781.25	0.44%	52,132
Dec 18, 2025	779.55	782.35	767.65	777.85	777.85	0.44%	14,404
Dec 17, 2025	772.85	783.10	771.50	774.45	774.45	0.18%	18,639
Dec 16, 2025	781.10	785.60	764.30	773.05	773.05	-1.42%	36,574
Dec 15, 2025	785.70	793.00	779.20	784.15	784.15	-0.67%	28,873
Dec 12, 2025	785.25	793.40	781.30	789.45	789.45	0.88%	18,705
Dec 11, 2025	781.15	789.55	777.50	782.60	782.60	0.29%	32,297
Dec 10, 2025	799.45	799.45	778.25	780.30	780.30	-1.66%	22,582
Dec 9, 2025	778.85	795.90	766.20	793.50	793.50	1.88%	49,736
Dec 8, 2025	809.15	810.00	768.95	778.85	778.85	-3.75%	137,639
Dec 5, 2025	803.45	825.00	802.75	809.20	809.20	0.83%	66,538
Dec 4, 2025	811.60	819.60	800.55	802.55	802.55	-1.26%	69,505