NSE:INDBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	33.39	33.46	32.50	32.66	32.66	-1.42%	40,210
Jul 21, 2026	33.10	33.60	33.05	33.13	33.13	-0.90%	16,567
Jul 20, 2026	33.10	33.69	33.01	33.43	33.43	1.06%	26,795
Jul 17, 2026	33.28	33.70	32.50	33.08	33.08	-0.60%	29,642
Jul 16, 2026	33.49	33.50	33.18	33.28	33.28	-	15,208
Jul 15, 2026	33.32	33.69	33.15	33.28	33.28	-	14,137
Jul 14, 2026	33.75	33.79	33.13	33.28	33.28	-0.12%	18,769
Jul 13, 2026	34.00	34.25	33.11	33.32	33.32	-2.14%	52,577
Jul 10, 2026	33.40	34.18	33.40	34.05	34.05	2.22%	54,483
Jul 9, 2026	34.60	34.60	33.00	33.31	33.31	-1.36%	143,783
Jul 8, 2026	35.78	35.99	33.20	33.77	33.77	-5.62%	105,148
Jul 7, 2026	35.00	37.30	34.50	35.78	35.78	4.01%	547,746
Jul 6, 2026	33.48	34.81	33.30	34.40	34.40	2.75%	91,943
Jul 3, 2026	33.75	33.95	33.35	33.48	33.48	0.87%	34,926
Jul 2, 2026	33.75	33.75	33.00	33.19	33.19	-0.63%	28,682
Jul 1, 2026	33.37	33.89	33.01	33.40	33.40	0.09%	17,672
Jun 30, 2026	33.50	33.75	33.21	33.37	33.37	-0.15%	14,921
Jun 29, 2026	33.00	33.95	33.00	33.42	33.42	-0.95%	13,954
Jun 25, 2026	33.60	34.58	33.50	33.74	33.74	1.53%	73,302
Jun 24, 2026	33.51	33.93	32.50	33.23	33.23	-0.36%	40,538
Jun 23, 2026	33.95	34.40	33.25	33.35	33.35	-1.36%	62,746
Jun 22, 2026	33.95	34.25	33.50	33.81	33.81	-0.03%	21,593
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