Indian Bank (NSE:INDIANB)
India · Delayed Price · Currency is INR 858.70
+3.85 (0.45%)
Oct 31, 2025, 3:30 PM IST
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 860.00 | 879.00 | 855.80 | 858.70 | 858.70 | 0.45% | 5,066,159 |
| Oct 30, 2025 | 858.45 | 860.80 | 849.50 | 854.85 | 854.85 | 0.05% | 1,332,294 |
| Oct 29, 2025 | 855.00 | 856.90 | 847.95 | 854.45 | 854.45 | 0.18% | 1,582,454 |
| Oct 28, 2025 | 830.00 | 855.40 | 830.00 | 852.90 | 852.90 | 3.28% | 4,392,568 |
| Oct 27, 2025 | 823.95 | 834.95 | 821.20 | 825.85 | 825.85 | 0.71% | 1,850,854 |
| Oct 24, 2025 | 828.00 | 852.85 | 814.65 | 820.05 | 820.05 | -0.74% | 1,753,487 |
| Oct 23, 2025 | 813.30 | 838.60 | 811.65 | 826.20 | 826.20 | 1.59% | 2,789,859 |
| Oct 21, 2025 | 822.80 | 822.80 | 810.00 | 813.30 | 813.30 | -0.06% | 294,281 |
| Oct 20, 2025 | 784.00 | 819.20 | 780.00 | 813.80 | 813.80 | 4.02% | 3,399,979 |
| Oct 17, 2025 | 783.00 | 784.00 | 756.50 | 782.35 | 782.35 | 1.47% | 2,815,481 |
| Oct 16, 2025 | 777.00 | 805.95 | 764.35 | 771.05 | 771.05 | -0.55% | 5,146,403 |
| Oct 15, 2025 | 769.90 | 780.00 | 767.40 | 775.30 | 775.30 | 0.93% | 665,475 |
| Oct 14, 2025 | 784.95 | 785.90 | 761.00 | 768.15 | 768.15 | -1.96% | 1,808,951 |
| Oct 13, 2025 | 776.25 | 787.85 | 770.50 | 783.50 | 783.50 | 0.93% | 1,636,687 |
| Oct 10, 2025 | 767.10 | 779.70 | 764.65 | 776.25 | 776.25 | 1.31% | 1,637,650 |
| Oct 9, 2025 | 760.25 | 768.30 | 756.60 | 766.20 | 766.20 | 0.74% | 968,901 |
| Oct 8, 2025 | 757.70 | 765.75 | 754.90 | 760.60 | 760.60 | 0.38% | 1,428,706 |
| Oct 7, 2025 | 759.95 | 764.45 | 755.35 | 757.70 | 757.70 | -0.05% | 1,098,668 |
| Oct 6, 2025 | 765.95 | 773.60 | 755.85 | 758.05 | 758.05 | -1.03% | 2,004,577 |
| Oct 3, 2025 | 742.00 | 769.30 | 742.00 | 765.95 | 765.95 | 3.92% | 2,805,702 |
| Oct 1, 2025 | 749.50 | 750.10 | 730.60 | 737.05 | 737.05 | -1.82% | 2,726,959 |
| Sep 30, 2025 | 727.00 | 761.05 | 727.00 | 750.70 | 750.70 | 3.60% | 4,621,957 |
| Sep 29, 2025 | 709.55 | 727.95 | 706.35 | 724.60 | 724.60 | 2.58% | 2,501,755 |
| Sep 26, 2025 | 711.05 | 714.65 | 704.45 | 706.35 | 706.35 | -0.85% | 1,277,067 |
| Sep 25, 2025 | 708.00 | 717.25 | 701.45 | 712.40 | 712.40 | 0.59% | 1,777,279 |
| Sep 24, 2025 | 697.20 | 722.00 | 697.00 | 708.20 | 708.20 | 1.88% | 5,440,713 |
| Sep 23, 2025 | 703.95 | 703.95 | 693.95 | 695.10 | 695.10 | -1.34% | 1,352,536 |
| Sep 22, 2025 | 701.50 | 708.15 | 700.05 | 704.55 | 704.55 | 0.43% | 896,713 |
| Sep 19, 2025 | 701.00 | 710.45 | 697.85 | 701.50 | 701.50 | 0.32% | 1,602,623 |
| Sep 18, 2025 | 703.50 | 706.50 | 698.50 | 699.25 | 699.25 | -0.64% | 922,339 |
| Sep 17, 2025 | 695.45 | 712.00 | 694.00 | 703.75 | 703.75 | 1.28% | 2,175,771 |
| Sep 16, 2025 | 697.00 | 698.80 | 692.15 | 694.85 | 694.85 | -0.24% | 396,137 |
| Sep 15, 2025 | 696.90 | 701.40 | 691.50 | 696.55 | 696.55 | -0.17% | 424,153 |
| Sep 12, 2025 | 695.85 | 700.05 | 690.45 | 697.75 | 697.75 | 0.27% | 736,658 |
| Sep 11, 2025 | 694.95 | 701.85 | 692.60 | 695.85 | 695.85 | 0.50% | 1,361,882 |
| Sep 10, 2025 | 671.80 | 696.00 | 670.30 | 692.40 | 692.40 | 3.34% | 2,032,781 |
| Sep 9, 2025 | 670.45 | 676.50 | 669.00 | 670.00 | 670.00 | -0.07% | 1,587,096 |
| Sep 8, 2025 | 669.90 | 683.00 | 664.45 | 670.45 | 670.45 | 0.93% | 2,159,175 |
| Sep 5, 2025 | 664.20 | 673.75 | 660.10 | 664.25 | 664.25 | 0.01% | 388,410 |
| Sep 4, 2025 | 670.50 | 671.55 | 662.65 | 664.20 | 664.20 | -0.94% | 561,204 |
| Sep 3, 2025 | 664.15 | 671.25 | 663.45 | 670.50 | 670.50 | 0.96% | 669,079 |
| Sep 2, 2025 | 667.00 | 674.00 | 661.50 | 664.15 | 664.15 | -0.65% | 486,775 |
| Sep 1, 2025 | 653.10 | 669.85 | 653.00 | 668.50 | 668.50 | 2.36% | 1,059,709 |
| Aug 29, 2025 | 652.50 | 657.05 | 642.60 | 653.10 | 653.10 | 0.04% | 637,887 |
| Aug 28, 2025 | 655.00 | 657.45 | 650.25 | 652.85 | 652.85 | -0.47% | 2,844,882 |
| Aug 26, 2025 | 666.00 | 666.40 | 654.00 | 655.90 | 655.90 | -1.82% | 786,973 |
| Aug 25, 2025 | 670.25 | 673.40 | 664.30 | 668.05 | 668.05 | -0.33% | 314,523 |
| Aug 22, 2025 | 669.05 | 674.40 | 666.20 | 670.25 | 670.25 | -0.09% | 805,923 |
| Aug 21, 2025 | 670.00 | 673.00 | 666.15 | 670.85 | 670.85 | 0.12% | 559,339 |
| Aug 20, 2025 | 671.00 | 673.75 | 666.55 | 670.05 | 670.05 | -0.24% | 685,915 |