Indian Bank (NSE:INDIANB)
India · Delayed Price · Currency is INR 870.25
+4.35 (0.50%)
At close: Nov 28, 2025
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 870.00 | 874.00 | 865.00 | 870.25 | 870.25 | 0.50% | 1,306,456 |
| Nov 27, 2025 | 891.35 | 891.35 | 856.95 | 865.90 | 865.90 | -2.35% | 1,931,736 |
| Nov 26, 2025 | 875.00 | 892.40 | 871.60 | 886.75 | 886.75 | 1.56% | 1,680,454 |
| Nov 25, 2025 | 855.95 | 878.95 | 855.95 | 873.10 | 873.10 | 2.15% | 1,591,077 |
| Nov 24, 2025 | 851.80 | 863.60 | 851.80 | 854.75 | 854.75 | 0.35% | 1,171,441 |
| Nov 21, 2025 | 882.35 | 883.00 | 850.20 | 851.80 | 851.80 | -3.46% | 1,754,260 |
| Nov 20, 2025 | 891.80 | 893.90 | 880.00 | 882.35 | 882.35 | -0.36% | 886,425 |
| Nov 19, 2025 | 890.95 | 890.95 | 879.40 | 885.55 | 885.55 | -0.15% | 1,494,789 |
| Nov 18, 2025 | 893.70 | 894.85 | 884.00 | 886.90 | 886.90 | -0.37% | 1,190,105 |
| Nov 17, 2025 | 873.00 | 891.50 | 872.05 | 890.15 | 890.15 | 2.50% | 2,172,112 |
| Nov 14, 2025 | 868.05 | 873.90 | 862.00 | 868.45 | 868.45 | -0.12% | 1,111,820 |
| Nov 13, 2025 | 867.50 | 873.30 | 859.00 | 869.45 | 869.45 | 0.22% | 882,359 |
| Nov 12, 2025 | 872.90 | 876.85 | 861.65 | 867.50 | 867.50 | -0.05% | 1,129,627 |
| Nov 11, 2025 | 880.55 | 880.55 | 855.35 | 867.90 | 867.90 | -0.96% | 1,188,117 |
| Nov 10, 2025 | 878.95 | 883.00 | 868.75 | 876.35 | 876.35 | 0.27% | 1,194,841 |
| Nov 7, 2025 | 864.00 | 876.00 | 850.00 | 873.95 | 873.95 | 0.94% | 1,350,893 |
| Nov 6, 2025 | 874.10 | 879.75 | 863.60 | 865.80 | 865.80 | -0.76% | 1,796,714 |
| Nov 4, 2025 | 880.95 | 883.65 | 868.70 | 872.40 | 872.40 | -0.90% | 2,918,426 |
| Nov 3, 2025 | 865.55 | 887.80 | 859.10 | 880.35 | 880.35 | 2.52% | 4,638,114 |
| Oct 31, 2025 | 860.00 | 879.00 | 855.80 | 858.70 | 858.70 | 0.45% | 5,066,179 |
| 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% | 4,392,545 |
| 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% | 5,146,353 |
| 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% | 1,808,806 |
| 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% | 968,037 |
| 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% | 896,675 |
| Sep 19, 2025 | 701.00 | 710.45 | 697.85 | 701.50 | 701.50 | 0.32% | 1,602,590 |
| Sep 18, 2025 | 703.50 | 706.50 | 698.50 | 699.25 | 699.25 | -0.64% | 922,099 |
| Sep 17, 2025 | 695.45 | 712.00 | 694.00 | 703.75 | 703.75 | 1.28% | 2,175,607 |