NSE:INDBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	31.50	32.10	31.50	31.93	31.93	-0.16%	26,016
Apr 6, 2026	32.40	32.41	31.31	31.98	31.98	1.07%	32,384
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