NSE:INDBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.00	31.80	30.66	31.64	31.64	1.61%	31,574
Apr 1, 2026	29.55	31.40	29.55	31.14	31.14	6.61%	31,673
Mar 30, 2026	30.80	30.99	28.25	29.21	29.21	-5.35%	82,366
Mar 27, 2026	31.00	31.60	30.30	30.86	30.86	-1.88%	40,747
Mar 25, 2026	30.05	32.00	30.05	31.45	31.45	3.28%	42,634
Mar 24, 2026	31.59	31.60	30.02	30.45	30.45	1.20%	18,553
Mar 23, 2026	31.20	31.25	29.51	30.09	30.09	-3.37%	48,019
Mar 20, 2026	31.34	32.45	31.00	31.14	31.14	-0.22%	43,835
Mar 19, 2026	31.49	31.83	31.00	31.21	31.21	-0.83%	14,493
Mar 18, 2026	31.00	31.99	31.00	31.47	31.47	1.03%	30,909
Mar 17, 2026	31.15	31.83	30.52	31.15	31.15	1.63%	42,537
Mar 16, 2026	31.49	32.50	30.11	30.65	30.65	-1.42%	29,024
Mar 13, 2026	32.40	32.80	31.00	31.09	31.09	-4.01%	45,470
Mar 12, 2026	32.44	32.60	32.00	32.39	32.39	0.53%	19,165
Mar 11, 2026	32.75	33.15	32.00	32.22	32.22	-1.14%	26,209
Mar 10, 2026	32.80	32.88	32.29	32.59	32.59	1.94%	39,477
Mar 9, 2026	32.70	32.70	31.70	31.97	31.97	-2.23%	44,511
Mar 6, 2026	33.80	34.40	31.70	32.70	32.70	-2.36%	28,276
Mar 5, 2026	33.70	33.70	33.10	33.49	33.49	1.18%	20,310
Mar 4, 2026	32.30	33.77	32.30	33.10	33.10	-3.22%	45,789
Mar 2, 2026	35.10	35.20	33.95	34.20	34.20	-3.58%	42,921
Feb 27, 2026	36.00	36.00	35.25	35.47	35.47	-0.56%	20,907
Feb 26, 2026	35.77	36.34	35.50	35.67	35.67	-0.28%	34,825
Feb 25, 2026	35.51	36.70	35.51	35.77	35.77	-0.56%	55,404
Feb 24, 2026	36.20	36.20	34.99	35.97	35.97	0.50%	70,154
Feb 23, 2026	37.00	37.00	35.50	35.79	35.79	-1.97%	40,773
Feb 20, 2026	36.00	36.97	36.00	36.51	36.51	-0.16%	31,493
Feb 19, 2026	37.27	37.50	36.50	36.57	36.57	-1.88%	33,559
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