Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	866.90	866.90	803.65	812.80	812.80	-5.43%	316,300
Dec 2, 2025	891.85	891.85	857.35	859.45	859.45	-3.06%	103,798
Dec 1, 2025	871.05	890.00	871.05	886.60	886.60	1.87%	62,149
Nov 28, 2025	875.10	875.10	864.95	870.30	870.30	0.57%	26,141
Nov 27, 2025	888.35	892.15	856.60	865.40	865.40	-2.37%	42,506
Nov 26, 2025	877.95	892.00	873.00	886.40	886.40	1.64%	49,622
Nov 25, 2025	857.95	878.40	857.00	872.10	872.10	2.04%	23,599
Nov 24, 2025	851.45	863.95	851.45	854.70	854.70	0.38%	21,299
Nov 21, 2025	880.35	880.40	850.00	851.45	851.45	-3.59%	48,795
Nov 20, 2025	886.45	894.00	879.65	883.15	883.15	-0.24%	13,573
Nov 19, 2025	888.25	890.15	879.80	885.30	885.30	-0.24%	30,011
Nov 18, 2025	898.60	898.60	884.45	887.40	887.40	-0.29%	22,068
Nov 17, 2025	868.80	891.60	868.80	890.00	890.00	2.41%	100,208
Nov 14, 2025	869.15	872.00	862.10	869.05	869.05	-0.01%	13,962
Nov 13, 2025	865.80	872.60	861.60	869.15	869.15	0.22%	12,167
Nov 12, 2025	870.25	877.00	861.20	867.20	867.20	-0.22%	39,495
Nov 11, 2025	882.35	882.35	854.65	869.10	869.10	-0.86%	42,493
Nov 10, 2025	879.90	883.15	868.70	876.65	876.65	0.34%	19,509
Nov 7, 2025	873.40	876.00	850.20	873.70	873.70	0.95%	22,355
Nov 6, 2025	877.60	879.65	863.85	865.45	865.45	-0.75%	39,219
Nov 4, 2025	883.45	883.85	869.15	871.95	871.95	-1.02%	64,823
Nov 3, 2025	870.00	887.00	860.15	880.90	880.90	2.55%	83,985
Oct 31, 2025	855.05	878.90	855.05	859.00	859.00	0.50%	104,384
Oct 30, 2025	855.70	860.60	850.00	854.75	854.75	-	43,347
Oct 29, 2025	852.45	857.15	847.60	854.75	854.75	0.22%	45,005
Oct 28, 2025	829.35	855.90	829.35	852.90	852.90	2.84%	137,420
Oct 27, 2025	811.75	835.10	811.75	829.35	829.35	1.20%	35,744
Oct 24, 2025	827.80	835.10	814.60	819.55	819.55	-0.89%	62,966
Oct 23, 2025	811.55	838.30	811.55	826.95	826.95	1.66%	123,158
Oct 21, 2025	822.10	822.10	810.00	813.45	813.45	-0.06%	42,348