NSE:INDBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	31.99	31.99	31.00	31.45	31.45	-0.32%	23,473
Aug 27, 2026	32.00	32.00	31.52	31.55	31.55	-1.22%	25,096
Aug 26, 2026	32.20	32.20	31.50	31.94	31.94	0.25%	13,154
Aug 25, 2026	32.00	32.20	31.36	31.86	31.86	-0.78%	20,019
Aug 24, 2026	32.00	32.89	31.76	32.11	32.11	-0.93%	28,995
Aug 21, 2026	31.60	32.75	31.56	32.41	32.41	2.69%	43,308
Aug 20, 2026	31.70	32.00	31.00	31.56	31.56	-0.06%	28,002
Aug 19, 2026	32.95	32.95	31.28	31.58	31.58	-1.77%	55,232
Aug 18, 2026	32.80	32.80	32.00	32.15	32.15	-0.71%	44,694
Aug 17, 2026	33.00	33.00	32.25	32.38	32.38	-0.34%	18,278
Aug 14, 2026	32.72	33.19	32.32	32.49	32.49	-0.70%	14,295
Aug 13, 2026	33.47	33.47	32.50	32.72	32.72	-1.51%	16,097
Aug 12, 2026	32.99	33.59	32.70	33.22	33.22	1.62%	45,795
Aug 11, 2026	33.49	33.49	32.54	32.69	32.69	-1.18%	20,442
Aug 10, 2026	33.25	33.60	33.08	33.08	33.08	0.36%	27,078
Aug 7, 2026	32.60	33.75	32.52	32.96	32.96	2.17%	67,064
Aug 6, 2026	32.88	32.88	31.75	32.26	32.26	-0.43%	15,603
Aug 5, 2026	32.60	32.74	32.30	32.40	32.40	0.47%	14,878
Aug 4, 2026	32.89	32.89	32.11	32.25	32.25	-0.74%	20,833
Aug 3, 2026	32.26	32.84	32.26	32.49	32.49	0.43%	19,689
Jul 31, 2026	31.91	32.50	31.91	32.35	32.35	1.57%	12,278
Jul 30, 2026	32.95	32.95	31.55	31.85	31.85	-2.15%	36,936
Jul 29, 2026	33.15	33.15	32.30	32.55	32.55	-0.15%	23,955
Jul 28, 2026	33.48	33.48	32.16	32.60	32.60	-1.51%	39,320
Jul 27, 2026	33.37	33.48	33.01	33.10	33.10	-0.33%	20,250
Jul 24, 2026	32.50	33.60	32.50	33.21	33.21	2.15%	29,136
Jul 23, 2026	32.96	33.09	32.50	32.51	32.51	-0.46%	21,577
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