Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	784.95	819.55	781.65	813.95	813.95	4.02%	172,492
Oct 17, 2025	778.05	783.90	756.40	782.50	782.50	1.41%	91,601
Oct 16, 2025	782.45	805.40	764.70	771.65	771.65	-0.47%	239,011
Oct 15, 2025	770.95	779.95	767.55	775.30	775.30	0.90%	28,757
Oct 14, 2025	783.90	785.45	760.40	768.35	768.35	-1.95%	43,406
Oct 13, 2025	779.75	787.80	770.40	783.65	783.65	0.91%	39,193
Oct 10, 2025	766.20	779.25	765.00	776.55	776.55	1.27%	44,916
Oct 9, 2025	755.85	768.60	755.85	766.80	766.80	0.80%	34,955
Oct 8, 2025	756.60	765.75	754.90	760.75	760.75	0.38%	38,998
Oct 7, 2025	760.75	764.00	755.40	757.85	757.85	0.01%	27,608
Oct 6, 2025	764.60	773.50	756.10	757.80	757.80	-1.07%	73,328
Oct 3, 2025	744.45	768.50	741.70	766.00	766.00	3.94%	73,162
Oct 1, 2025	751.00	751.00	731.00	736.95	736.95	-1.88%	84,826
Sep 30, 2025	724.35	760.85	724.35	751.10	751.10	3.68%	97,162
Sep 29, 2025	705.80	727.85	705.80	724.45	724.45	2.65%	52,766
Sep 26, 2025	711.80	714.50	704.95	705.75	705.75	-0.88%	22,281
Sep 25, 2025	706.40	717.15	702.00	712.05	712.05	0.48%	44,669
Sep 24, 2025	695.00	722.10	695.00	708.65	708.65	1.97%	189,116