NSE:INDBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	34.75	34.75	33.56	33.82	33.82	-1.28%	38,440
Jun 18, 2026	34.54	34.99	34.10	34.26	34.26	-0.81%	48,334
Jun 17, 2026	34.00	35.49	33.00	34.54	34.54	2.16%	264,846
Jun 16, 2026	33.80	34.29	33.61	33.81	33.81	0.15%	31,065
Jun 15, 2026	33.33	34.75	33.21	33.76	33.76	1.29%	56,852
Jun 12, 2026	33.01	33.78	33.01	33.33	33.33	1.09%	35,089
Jun 11, 2026	33.05	33.50	32.52	32.97	32.97	-1.26%	18,093
Jun 10, 2026	33.90	33.90	33.02	33.39	33.39	-	25,774
Jun 9, 2026	34.00	34.00	33.10	33.39	33.39	0.88%	34,581
Jun 8, 2026	33.61	33.73	33.00	33.10	33.10	-1.52%	18,297
Jun 5, 2026	32.76	35.30	32.76	33.61	33.61	2.59%	94,165
Jun 4, 2026	32.99	33.05	32.60	32.76	32.76	-0.12%	16,661
Jun 3, 2026	32.52	33.00	32.50	32.80	32.80	0.43%	21,579
Jun 2, 2026	32.77	33.20	32.50	32.66	32.66	-0.34%	27,222
Jun 1, 2026	32.60	33.24	32.25	32.77	32.77	-0.55%	24,237
May 29, 2026	33.00	33.75	32.50	32.95	32.95	-1.26%	37,844
May 27, 2026	34.00	34.10	33.20	33.37	33.37	-1.48%	65,416
May 26, 2026	33.50	34.00	33.50	33.87	33.87	-0.03%	13,845
May 25, 2026	34.11	34.20	33.52	33.88	33.88	0.86%	34,801
May 22, 2026	33.50	34.10	33.33	33.59	33.59	-0.74%	21,151
May 21, 2026	34.42	34.42	33.51	33.84	33.84	0.06%	9,967
May 20, 2026	33.10	34.20	33.10	33.82	33.82	0.45%	23,831
May 19, 2026	33.22	34.39	33.22	33.67	33.67	-0.27%	29,951
May 18, 2026	33.00	34.60	33.00	33.76	33.76	1.63%	25,489
May 15, 2026	33.75	34.19	33.02	33.22	33.22	-1.92%	10,371
May 14, 2026	34.25	34.34	33.75	33.87	33.87	-0.18%	26,142
May 13, 2026	33.00	34.40	33.00	33.93	33.93	2.17%	32,112
May 12, 2026	34.50	34.67	33.00	33.21	33.21	-3.93%	54,924
May 11, 2026	34.50	34.98	34.42	34.57	34.57	-0.03%	25,446
May 8, 2026	35.49	35.49	34.50	34.58	34.58	-1.82%	39,902
May 7, 2026	34.75	36.00	34.59	35.22	35.22	1.82%	70,039
May 6, 2026	34.36	35.48	34.15	34.59	34.59	0.67%	62,734
May 5, 2026	34.52	35.10	34.20	34.36	34.36	-0.46%	12,333
May 4, 2026	34.21	35.50	33.51	34.52	34.52	0.91%	21,734
Apr 30, 2026	34.00	34.99	34.00	34.21	34.21	-1.61%	17,195
Apr 29, 2026	34.50	35.17	34.50	34.77	34.77	0.70%	32,286
Apr 28, 2026	34.10	36.89	34.05	34.53	34.53	0.91%	350,850
Apr 27, 2026	33.95	34.35	33.80	34.22	34.22	1.91%	16,710
Apr 24, 2026	34.41	34.60	33.21	33.58	33.58	-2.10%	20,711
Apr 23, 2026	34.40	34.97	34.20	34.30	34.30	-0.12%	20,171
Apr 22, 2026	35.49	35.86	34.00	34.34	34.34	-1.60%	70,002
Apr 21, 2026	35.90	36.45	34.48	34.90	34.90	-2.79%	93,520
Apr 20, 2026	35.77	37.48	35.77	35.90	35.90	0.36%	73,339
Apr 17, 2026	34.08	36.73	34.08	35.77	35.77	3.05%	82,103
Apr 16, 2026	33.67	35.01	33.63	34.71	34.71	3.09%	54,951
Apr 15, 2026	33.50	33.96	33.33	33.67	33.67	1.14%	39,382
Apr 13, 2026	33.00	33.55	32.50	33.29	33.29	0.63%	35,818
Apr 10, 2026	32.70	33.74	32.69	33.08	33.08	2.80%	69,463
Apr 9, 2026	32.76	33.25	32.02	32.18	32.18	-1.77%	39,064
Apr 8, 2026	32.50	34.88	32.50	32.76	32.76	2.60%	45,364