Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	833.05	837.05	812.80	822.55	-	-1.24%	1,638,516
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
Jan 6, 2026	862.00	872.80	855.40	861.50	861.50	0.38%	1,138,586
Jan 5, 2026	864.00	868.10	849.50	858.20	858.20	-0.37%	1,041,948
Jan 2, 2026	842.05	864.25	842.00	861.40	861.40	3.46%	3,201,311
Jan 1, 2026	838.00	844.00	826.05	832.60	832.60	-0.56%	1,205,991
Dec 31, 2025	812.90	840.40	806.50	837.25	837.25	3.49%	3,654,469
Dec 30, 2025	784.45	815.20	778.65	809.00	809.00	3.13%	7,951,593
Dec 29, 2025	778.40	789.50	774.35	784.45	784.45	0.77%	1,110,856
Dec 26, 2025	777.20	781.50	772.10	778.45	778.45	0.16%	710,328
Dec 24, 2025	783.25	783.25	773.25	777.20	777.20	-0.77%	902,942
Dec 23, 2025	787.90	792.80	780.10	783.25	783.25	-0.59%	581,636
Dec 22, 2025	783.00	788.95	781.00	787.90	787.90	0.83%	620,853
Dec 19, 2025	779.00	785.50	772.10	781.40	781.40	0.46%	2,015,690
Dec 18, 2025	778.55	782.40	767.90	777.85	777.85	0.37%	1,083,428
Dec 17, 2025	772.00	783.70	769.60	775.00	775.00	0.24%	910,955
Dec 16, 2025	783.85	786.65	764.05	773.15	773.15	-1.37%	1,751,191
Dec 15, 2025	788.00	793.25	779.05	783.85	783.85	-0.70%	2,416,248
Dec 12, 2025	784.30	793.50	781.15	789.35	789.35	0.86%	1,533,875
Dec 11, 2025	781.95	789.85	777.05	782.65	782.65	-0.02%	925,978
Dec 10, 2025	793.90	796.95	779.25	782.80	782.80	-1.40%	1,438,014
Dec 9, 2025	779.10	795.90	766.05	793.90	793.90	1.90%	2,041,877
Dec 8, 2025	807.80	810.80	773.70	779.10	779.10	-3.69%	4,503,930
Dec 5, 2025	802.60	825.00	800.60	808.95	808.95	0.79%	3,550,963
Dec 4, 2025	812.80	819.00	800.50	802.60	802.60	-1.25%	2,081,606
Dec 3, 2025	864.00	864.00	803.55	812.80	812.80	-5.43%	7,081,168
Dec 2, 2025	888.90	889.80	856.10	859.45	859.45	-3.14%	2,825,373
Dec 1, 2025	875.00	890.00	872.25	887.35	887.35	1.96%	1,272,103
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