Indian Bank (NSE:INDIANB)
India · Delayed Price · Currency is INR 864.60
-24.30 (-2.73%)
Mar 19, 2026, 11:30 AM IST
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 870.10 | 873.85 | 860.05 | 864.30 | - | -2.77% | 456,168 |
| Mar 18, 2026 | 875.00 | 895.65 | 874.65 | 888.90 | 888.90 | 1.71% | 1,592,607 |
| Mar 17, 2026 | 885.00 | 885.00 | 860.00 | 873.95 | 873.95 | -0.40% | 1,399,473 |
| Mar 16, 2026 | 865.00 | 884.60 | 848.65 | 877.45 | 877.45 | 0.82% | 2,341,800 |
| Mar 13, 2026 | 909.60 | 909.60 | 867.55 | 870.30 | 870.30 | -4.32% | 2,204,866 |
| Mar 12, 2026 | 910.00 | 922.30 | 890.00 | 909.60 | 909.60 | -0.89% | 1,025,100 |
| Mar 11, 2026 | 929.85 | 935.00 | 910.00 | 917.80 | 917.80 | -1.29% | 1,145,458 |
| Mar 10, 2026 | 912.00 | 937.00 | 905.55 | 929.75 | 929.75 | 3.43% | 1,627,044 |
| Mar 9, 2026 | 928.00 | 928.00 | 878.70 | 898.90 | 898.90 | -4.31% | 2,044,078 |
| Mar 6, 2026 | 948.05 | 954.55 | 936.65 | 939.40 | 939.40 | -1.30% | 1,071,588 |
| Mar 5, 2026 | 951.95 | 957.30 | 930.00 | 951.75 | 951.75 | 1.36% | 2,154,862 |
| Mar 4, 2026 | 955.00 | 961.35 | 915.70 | 939.00 | 939.00 | -3.86% | 2,957,995 |
| Mar 2, 2026 | 960.00 | 985.00 | 960.00 | 976.65 | 976.65 | -1.40% | 1,434,807 |
| Feb 27, 2026 | 988.10 | 1,000.00 | 980.00 | 990.50 | 990.50 | -0.11% | 2,343,944 |
| Feb 26, 2026 | 987.00 | 997.95 | 973.35 | 991.55 | 991.55 | 0.81% | 1,532,659 |
| Feb 25, 2026 | 989.95 | 990.40 | 971.30 | 983.60 | 983.60 | -0.23% | 1,095,273 |
| Feb 24, 2026 | 981.00 | 989.90 | 975.35 | 985.85 | 985.85 | 0.32% | 2,141,014 |
| Feb 23, 2026 | 953.00 | 986.00 | 952.05 | 982.75 | 982.75 | 3.81% | 4,004,600 |
| Feb 20, 2026 | 927.35 | 950.00 | 924.00 | 946.70 | 946.70 | 2.09% | 1,821,350 |
| Feb 19, 2026 | 942.15 | 952.50 | 921.10 | 927.35 | 927.35 | -1.15% | 1,724,103 |
| Feb 18, 2026 | 925.00 | 942.50 | 920.45 | 938.15 | 938.15 | 1.96% | 2,221,965 |
| Feb 17, 2026 | 888.00 | 921.90 | 881.00 | 920.10 | 920.10 | 3.51% | 1,893,818 |
| Feb 16, 2026 | 869.00 | 892.40 | 863.10 | 888.90 | 888.90 | 1.74% | 1,290,153 |
| Feb 13, 2026 | 875.00 | 881.90 | 864.15 | 873.70 | 873.70 | -0.79% | 877,486 |
| Feb 12, 2026 | 897.05 | 897.05 | 877.00 | 880.70 | 880.70 | -1.85% | 2,301,586 |
| Feb 11, 2026 | 910.55 | 910.85 | 876.90 | 897.30 | 897.30 | -0.97% | 2,377,332 |
| Feb 10, 2026 | 906.90 | 915.80 | 897.80 | 906.05 | 906.05 | 0.39% | 1,698,438 |
| Feb 9, 2026 | 881.00 | 910.60 | 881.00 | 902.50 | 902.50 | 3.59% | 2,416,660 |
| Feb 6, 2026 | 878.30 | 882.30 | 862.25 | 871.20 | 871.20 | -0.94% | 1,237,331 |
| Feb 5, 2026 | 876.00 | 882.95 | 871.70 | 879.50 | 879.50 | 0.03% | 904,730 |
| Feb 4, 2026 | 864.40 | 883.40 | 862.10 | 879.25 | 879.25 | 1.05% | 1,374,637 |
| Feb 3, 2026 | 875.00 | 892.10 | 857.90 | 870.10 | 870.10 | 4.23% | 1,411,737 |
| Feb 2, 2026 | 843.15 | 847.00 | 806.20 | 834.80 | 834.80 | -0.99% | 4,129,175 |
| Feb 1, 2026 | 909.00 | 909.00 | 833.75 | 843.15 | 843.15 | -7.52% | 1,984,313 |
| Jan 30, 2026 | 907.05 | 923.00 | 898.95 | 911.70 | 911.70 | 0.24% | 2,043,131 |
| Jan 29, 2026 | 898.35 | 916.50 | 897.05 | 909.50 | 909.50 | 1.24% | 2,027,302 |
| Jan 28, 2026 | 877.85 | 900.50 | 873.00 | 898.35 | 898.35 | 2.47% | 1,143,342 |
| Jan 27, 2026 | 877.65 | 888.45 | 858.00 | 876.70 | 876.70 | 0.03% | 1,689,591 |
| Jan 23, 2026 | 903.45 | 904.80 | 871.50 | 876.45 | 876.45 | -2.26% | 3,266,265 |
| Jan 22, 2026 | 859.70 | 908.00 | 854.20 | 896.75 | 896.75 | 5.43% | 5,457,242 |
| Jan 21, 2026 | 847.00 | 857.00 | 831.65 | 850.55 | 850.55 | 0.47% | 1,777,407 |
| Jan 20, 2026 | 862.00 | 869.35 | 844.00 | 846.60 | 846.60 | -1.41% | 1,230,157 |
| Jan 19, 2026 | 851.00 | 861.00 | 841.00 | 858.70 | 858.70 | 0.77% | 1,306,983 |
| Jan 16, 2026 | 846.40 | 861.40 | 843.05 | 852.10 | 852.10 | 0.67% | 1,800,308 |
| Jan 14, 2026 | 820.00 | 849.90 | 808.50 | 846.40 | 846.40 | 3.50% | 3,279,844 |
| Jan 13, 2026 | 831.35 | 833.35 | 807.80 | 817.75 | 817.75 | -1.08% | 1,984,088 |
| Jan 12, 2026 | 833.05 | 837.05 | 812.80 | 826.65 | 826.65 | -0.75% | 2,013,884 |
| Jan 9, 2026 | 831.15 | 857.00 | 828.00 | 832.90 | 832.90 | 0.59% | 2,989,007 |
| Jan 8, 2026 | 858.00 | 862.50 | 826.10 | 828.00 | 828.00 | -4.23% | 1,354,984 |
| Jan 7, 2026 | 861.50 | 866.00 | 850.25 | 864.60 | 864.60 | 0.36% | 2,116,921 |