NSE:INDBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	32.50	32.70	31.60	31.97	31.97	-0.62%	25,535
Aug 7, 2025	32.75	33.25	32.01	32.17	32.17	-2.10%	22,035
Aug 6, 2025	33.55	33.70	32.75	32.86	32.86	-1.38%	19,816
Aug 5, 2025	33.45	34.00	33.10	33.32	33.32	-0.48%	13,554
Aug 4, 2025	32.66	34.75	32.56	33.48	33.48	2.54%	33,064
Aug 1, 2025	33.38	33.50	32.40	32.65	32.65	-1.21%	15,654
Jul 31, 2025	33.20	33.80	32.81	33.05	33.05	-0.36%	17,277
Jul 30, 2025	32.56	33.80	32.56	33.17	33.17	0.70%	17,380
Jul 29, 2025	33.38	33.49	32.46	32.94	32.94	-1.14%	30,886
Jul 28, 2025	33.14	33.90	33.08	33.32	33.32	0.54%	21,507
Jul 25, 2025	33.61	34.60	32.80	33.14	33.14	-1.92%	42,578
Jul 24, 2025	34.50	34.66	33.25	33.79	33.79	-1.43%	25,012
Jul 23, 2025	34.39	34.80	34.20	34.28	34.28	-0.35%	16,390
Jul 22, 2025	35.20	35.20	34.10	34.40	34.40	-1.01%	25,184
Jul 21, 2025	35.20	35.20	34.39	34.75	34.75	-0.26%	13,862
Jul 18, 2025	35.50	35.70	34.60	34.84	34.84	-1.14%	31,618
Jul 17, 2025	35.70	35.70	35.00	35.24	35.24	-0.09%	31,141
Jul 16, 2025	35.20	35.60	34.46	35.27	35.27	1.76%	33,853
Jul 15, 2025	34.20	34.99	34.20	34.66	34.66	1.70%	25,195
Jul 14, 2025	35.00	35.00	34.02	34.08	34.08	-1.25%	45,263
Jul 11, 2025	34.98	34.99	34.31	34.51	34.51	-1.12%	12,535
Jul 10, 2025	35.50	35.50	34.80	34.90	34.90	-0.46%	21,423
Jul 9, 2025	35.50	35.68	35.00	35.06	35.06	-0.99%	18,075
Jul 8, 2025	35.40	35.86	35.01	35.41	35.41	0.11%	72,600
Jul 7, 2025	35.10	35.75	34.90	35.37	35.37	1.46%	33,707
Jul 4, 2025	35.00	35.30	34.40	34.86	34.86	-0.85%	44,009
Jul 3, 2025	35.50	35.50	34.80	35.16	35.16	-0.14%	19,477
Jul 2, 2025	35.56	36.00	35.00	35.21	35.21	-0.98%	54,591
Jul 1, 2025	35.25	36.00	34.61	35.56	35.56	2.07%	78,216
Jun 30, 2025	35.06	35.94	34.72	34.84	34.84	-0.26%	79,536
Jun 27, 2025	34.38	35.50	34.21	34.93	34.93	2.19%	70,937
Jun 26, 2025	34.10	34.60	34.01	34.18	34.18	0.47%	20,791
Jun 25, 2025	34.80	34.95	33.56	34.02	34.02	-1.19%	46,066
Jun 24, 2025	33.83	34.79	33.83	34.43	34.43	2.41%	27,598
Jun 23, 2025	33.67	33.90	32.15	33.62	33.62	-0.15%	35,408
Jun 20, 2025	34.24	34.34	33.37	33.67	33.67	-0.59%	33,973
Jun 19, 2025	34.89	35.02	33.80	33.87	33.87	-2.92%	29,312
Jun 18, 2025	35.45	35.45	34.60	34.89	34.89	-0.54%	28,494
Jun 17, 2025	35.20	35.99	34.87	35.08	35.08	0.60%	33,297
Jun 16, 2025	34.50	35.30	34.50	34.87	34.87	0.43%	41,602
Jun 13, 2025	35.49	35.49	34.15	34.72	34.72	-2.20%	63,591
Jun 12, 2025	36.96	36.96	35.11	35.50	35.50	-3.30%	61,264
Jun 11, 2025	36.20	37.60	36.20	36.71	36.71	2.40%	177,090
Jun 10, 2025	35.50	36.50	35.50	35.85	35.85	1.27%	74,276
Jun 9, 2025	36.25	36.89	35.10	35.40	35.40	-2.21%	108,232
Jun 6, 2025	36.37	36.99	35.71	36.20	36.20	0.84%	100,398
Jun 5, 2025	34.89	37.27	34.49	35.90	35.90	2.78%	198,016
Jun 4, 2025	35.50	35.50	34.10	34.93	34.93	-1.41%	83,376
Jun 3, 2025	37.00	37.00	35.06	35.43	35.43	-2.32%	78,116
Jun 2, 2025	34.87	36.71	34.61	36.27	36.27	4.01%	156,186