NSE:INDBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	36.51	38.12	36.51	37.27	37.27	1.00%	132,636
Feb 17, 2026	36.00	37.94	35.56	36.90	36.90	3.19%	100,123
Feb 16, 2026	35.75	36.57	35.71	35.76	35.76	-0.25%	15,855
Feb 13, 2026	36.58	36.58	35.64	35.85	35.85	-2.24%	35,852
Feb 12, 2026	36.85	37.39	36.50	36.67	36.67	-0.49%	35,963
Feb 11, 2026	37.25	37.45	36.31	36.85	36.85	-0.62%	40,176
Feb 10, 2026	35.75	37.50	35.75	37.08	37.08	2.57%	82,242
Feb 9, 2026	36.30	36.36	35.52	36.15	36.15	1.57%	60,432
Feb 6, 2026	35.95	36.48	35.50	35.59	35.59	-0.81%	24,397
Feb 5, 2026	36.37	36.51	35.25	35.88	35.88	-0.17%	31,172
Feb 4, 2026	35.50	36.64	35.50	35.94	35.94	0.20%	41,924
Feb 3, 2026	36.00	36.15	35.32	35.87	35.87	2.96%	37,660
Feb 2, 2026	35.13	35.58	34.76	34.84	34.84	-0.03%	38,789
Feb 1, 2026	36.00	36.09	34.51	34.85	34.85	-2.19%	71,666
Jan 30, 2026	36.26	36.34	35.25	35.63	35.63	-1.90%	53,472
Jan 29, 2026	36.00	36.89	35.70	36.32	36.32	0.17%	53,652
Jan 28, 2026	36.00	36.99	36.00	36.26	36.26	0.53%	56,593
Jan 27, 2026	36.29	37.75	35.86	36.07	36.07	-0.61%	38,307
Jan 23, 2026	37.00	37.90	36.00	36.29	36.29	-2.34%	92,725
Jan 22, 2026	35.81	38.00	35.81	37.16	37.16	3.77%	168,509
Jan 21, 2026	35.70	37.25	34.20	35.81	35.81	2.67%	212,269
Jan 20, 2026	36.80	37.39	34.50	34.88	34.88	-5.24%	147,999
Jan 19, 2026	37.59	37.59	36.50	36.81	36.81	-3.18%	102,381
Jan 16, 2026	37.80	39.40	36.71	38.02	38.02	-0.60%	295,603
Jan 14, 2026	35.48	42.00	35.06	38.25	38.25	9.10%	2,061,801
Jan 13, 2026	35.45	36.54	34.65	35.06	35.06	0.34%	84,424
Jan 12, 2026	35.36	37.00	34.60	34.94	34.94	-3.53%	119,163
Jan 9, 2026	36.06	38.00	35.15	36.22	36.22	-1.79%	102,396
Jan 8, 2026	38.20	38.90	36.80	36.88	36.88	-3.33%	93,556
Jan 7, 2026	41.80	41.86	37.75	38.15	38.15	-8.14%	575,547
Jan 6, 2026	35.30	41.53	35.30	41.53	41.53	19.99%	1,930,419
Jan 5, 2026	35.24	35.50	33.99	34.61	34.61	-1.79%	57,962
Jan 2, 2026	35.29	35.50	34.62	35.24	35.24	1.88%	45,202
Jan 1, 2026	35.00	36.00	34.11	34.59	34.59	-0.63%	48,633
Dec 31, 2025	34.52	35.30	34.50	34.81	34.81	0.84%	18,390
Dec 30, 2025	34.00	34.98	33.66	34.52	34.52	-1.06%	49,726
Dec 29, 2025	34.80	35.50	34.65	34.89	34.89	0.09%	17,272
Dec 26, 2025	34.80	35.50	34.80	34.86	34.86	-1.05%	21,629
Dec 24, 2025	34.90	35.50	34.90	35.23	35.23	0.43%	21,320
Dec 23, 2025	35.20	35.58	35.00	35.08	35.08	-0.34%	17,859
Dec 22, 2025	35.50	35.60	34.98	35.20	35.20	0.14%	18,612
Dec 19, 2025	34.28	37.29	34.28	35.15	35.15	2.54%	35,980
Dec 18, 2025	34.23	34.74	33.40	34.28	34.28	0.15%	10,121
Dec 17, 2025	34.50	35.29	34.10	34.23	34.23	-0.38%	18,853
Dec 16, 2025	35.00	35.69	34.06	34.36	34.36	-1.77%	27,354
Dec 15, 2025	35.07	35.75	34.95	34.98	34.98	-0.26%	19,618
Dec 12, 2025	35.05	35.92	35.00	35.07	35.07	-0.31%	24,612
Dec 11, 2025	35.50	35.68	34.50	35.18	35.18	-1.07%	19,283
Dec 10, 2025	35.27	37.70	34.91	35.56	35.56	1.46%	45,207
Dec 9, 2025	33.10	35.30	33.10	35.05	35.05	2.67%	61,091