Indbank Merchant Banking Services Limited (NSE:INDBANK)
India · Delayed Price · Currency is INR 26.31
+0.77 (3.01%)
Nov 11, 2026, 2:02 PM IST
NSE:INDBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.95 | 26.85 | 25.16 | 26.31 | 26.31 | 3.01% | 81,462 |
| Nov 9, 2026 | 26.06 | 26.06 | 25.00 | 25.54 | 25.54 | -0.82% | 20,965 |
| Nov 8, 2026 | 25.60 | 25.99 | 25.30 | 25.75 | 25.75 | 2.02% | 24,975 |
| Nov 6, 2026 | 25.22 | 26.00 | 24.81 | 25.24 | 25.24 | 0.08% | 10,018 |
| Nov 5, 2026 | 25.40 | 25.68 | 24.50 | 25.22 | 25.22 | 2.40% | 44,077 |
| Nov 4, 2026 | 24.49 | 24.74 | 24.01 | 24.63 | 24.63 | 0.70% | 10,859 |
| Nov 3, 2026 | 24.15 | 24.64 | 23.90 | 24.46 | 24.46 | 1.28% | 17,284 |
| Nov 2, 2026 | 23.61 | 24.30 | 23.56 | 24.15 | 24.15 | 2.29% | 11,547 |
| Oct 30, 2026 | 24.20 | 24.30 | 23.21 | 23.61 | 23.61 | -2.44% | 10,673 |
| Oct 29, 2026 | 24.00 | 24.40 | 23.31 | 24.20 | 24.20 | 2.63% | 21,087 |
| Oct 28, 2026 | 24.50 | 24.99 | 23.12 | 23.58 | 23.58 | -2.28% | 27,228 |
| Oct 27, 2026 | 24.20 | 24.90 | 23.61 | 24.13 | 24.13 | -0.21% | 13,588 |
| Oct 26, 2026 | 23.12 | 24.99 | 23.00 | 24.18 | 24.18 | 4.58% | 24,236 |
| Oct 23, 2026 | 23.91 | 24.37 | 22.65 | 23.12 | 23.12 | -3.30% | 27,035 |
| Oct 22, 2026 | 23.63 | 24.50 | 23.63 | 23.91 | 23.91 | -1.24% | 17,993 |
| Oct 21, 2026 | 25.45 | 25.45 | 24.02 | 24.21 | 24.21 | -4.04% | 30,616 |
| Oct 19, 2026 | 25.16 | 25.90 | 24.96 | 25.23 | 25.23 | 0.52% | 19,774 |
| Oct 16, 2026 | 25.58 | 25.60 | 25.05 | 25.10 | 25.10 | -1.10% | 34,882 |
| Oct 15, 2026 | 25.60 | 25.60 | 25.15 | 25.38 | 25.38 | 0.28% | 13,966 |
| Oct 14, 2026 | 25.70 | 25.78 | 25.05 | 25.31 | 25.31 | 0.16% | 20,694 |
| Oct 13, 2026 | 25.30 | 25.72 | 25.01 | 25.27 | 25.27 | -0.98% | 11,961 |
| Oct 12, 2026 | 25.98 | 26.50 | 24.91 | 25.52 | 25.52 | -0.23% | 46,005 |
| Oct 9, 2026 | 25.79 | 26.00 | 25.04 | 25.58 | 25.58 | 1.75% | 30,212 |
| Oct 8, 2026 | 26.75 | 26.76 | 25.02 | 25.14 | 25.14 | -3.72% | 56,275 |
| Oct 7, 2026 | 25.30 | 26.30 | 25.12 | 26.11 | 26.11 | 3.49% | 39,659 |
| Oct 6, 2026 | 25.20 | 25.50 | 24.88 | 25.23 | 25.23 | 0.24% | 35,543 |
| Oct 5, 2026 | 25.70 | 25.70 | 25.00 | 25.17 | 25.17 | -0.12% | 22,541 |
| Oct 1, 2026 | 25.40 | 25.50 | 25.05 | 25.20 | 25.20 | -0.63% | 11,592 |
| Sep 30, 2026 | 25.60 | 25.99 | 25.06 | 25.36 | 25.36 | 1.20% | 17,590 |
| Sep 29, 2026 | 25.60 | 26.00 | 24.21 | 25.06 | 25.06 | -2.11% | 25,410 |
| Sep 28, 2026 | 25.75 | 26.25 | 25.30 | 25.60 | 25.60 | -2.10% | 29,380 |
| Sep 25, 2026 | 26.03 | 26.75 | 25.80 | 26.15 | 26.15 | -0.30% | 14,918 |
| Sep 24, 2026 | 26.15 | 27.20 | 25.86 | 26.23 | 26.23 | 0.34% | 55,645 |
| Sep 23, 2026 | 25.65 | 26.39 | 25.65 | 26.14 | 26.14 | 1.91% | 41,698 |
| Sep 22, 2026 | 25.70 | 25.95 | 25.50 | 25.65 | 25.65 | 0.71% | 14,492 |
| Sep 21, 2026 | 25.95 | 26.19 | 25.05 | 25.47 | 25.47 | -0.35% | 44,312 |
| Sep 18, 2026 | 25.70 | 26.26 | 25.35 | 25.56 | 25.56 | -0.39% | 27,153 |
| Sep 17, 2026 | 26.20 | 26.22 | 25.50 | 25.66 | 25.66 | -0.08% | 31,098 |
| Sep 16, 2026 | 27.68 | 27.68 | 25.01 | 25.68 | 25.68 | -3.86% | 80,099 |
| Sep 15, 2026 | 27.64 | 28.19 | 26.53 | 26.71 | 26.71 | -3.36% | 37,094 |
| Sep 11, 2026 | 27.85 | 28.45 | 27.25 | 27.64 | 27.64 | -0.29% | 56,742 |
| Sep 10, 2026 | 26.61 | 28.50 | 26.45 | 27.72 | 27.72 | 4.17% | 201,918 |
| Sep 9, 2026 | 27.70 | 28.10 | 26.40 | 26.61 | 26.61 | -3.90% | 179,876 |
| Sep 8, 2026 | 28.68 | 28.68 | 27.60 | 27.69 | 27.69 | -1.67% | 60,876 |
| Sep 7, 2026 | 28.98 | 28.99 | 28.01 | 28.16 | 28.16 | -1.47% | 63,723 |
| Sep 4, 2026 | 29.19 | 29.19 | 28.13 | 28.58 | 28.58 | -0.45% | 93,377 |
| Sep 3, 2026 | 30.80 | 31.10 | 28.10 | 28.71 | 28.71 | -7.68% | 719,248 |
| Sep 2, 2026 | 31.50 | 31.50 | 30.95 | 31.10 | 31.10 | -0.54% | 14,504 |
| Sep 1, 2026 | 31.75 | 31.75 | 31.12 | 31.27 | 31.27 | -1.17% | 22,505 |
| Aug 31, 2026 | 31.90 | 31.90 | 31.40 | 31.64 | 31.64 | 0.60% | 11,287 |