Indian Bank (NSE:INDIANB)
India flag India · Delayed Price · Currency is INR
668.05
-2.20 (-0.33%)
Aug 25, 2025, 3:30 PM IST

Indian Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025670.25673.40664.30668.05668.05-0.33%314,517
Aug 22, 2025669.05674.40666.20670.25670.25-0.09%805,923
Aug 21, 2025670.00673.00666.15670.85670.850.12%559,339
Aug 20, 2025671.00673.75666.55670.05670.05-0.24%685,915
Aug 19, 2025678.00683.10668.15671.65671.65-0.69%875,343
Aug 18, 2025673.80679.80671.30676.30676.301.20%1,454,093
Aug 14, 2025670.70673.20666.05668.25668.25-0.37%539,393
Aug 13, 2025675.00676.00666.30670.70670.70-0.10%717,193
Aug 12, 2025676.55676.55669.70671.40671.40-0.39%897,642
Aug 11, 2025650.85677.00650.00674.00674.003.56%2,887,066
Aug 8, 2025647.65655.90644.15650.85650.850.49%1,934,270
Aug 7, 2025632.00650.00631.00647.65647.651.59%1,991,319
Aug 6, 2025634.00638.80626.85637.50637.500.43%1,680,608
Aug 5, 2025640.00644.30632.30634.75634.75-0.53%895,005
Aug 4, 2025621.20638.85619.05638.15638.152.73%1,695,329
Aug 1, 2025623.70628.35611.10621.20621.20-0.08%2,873,710
Jul 31, 2025607.00623.35606.00621.70621.701.16%1,801,099
Jul 30, 2025631.90632.95612.10614.60614.60-2.52%971,897
Jul 29, 2025627.00632.85624.05630.50630.500.61%2,187,783
Jul 28, 2025637.30648.00623.75626.70626.70-1.70%1,058,952
Jul 25, 2025652.80654.00629.00637.55637.55-2.24%2,739,717
Jul 24, 2025627.50657.00625.25652.15652.154.44%5,451,574
Jul 23, 2025629.95631.45622.10624.40624.40-0.56%1,452,631
Jul 22, 2025635.50637.20626.70627.90627.90-1.08%1,527,931
Jul 21, 2025631.80638.00625.95634.75634.750.49%847,257
Jul 18, 2025638.00640.95629.15631.65631.65-0.99%1,564,647
Jul 17, 2025644.55644.55626.80637.95637.95-0.55%2,468,006
Jul 16, 2025635.30649.90633.75641.50641.501.23%2,188,014
Jul 15, 2025637.00642.50632.65633.70633.70-0.22%1,007,442
Jul 14, 2025631.50644.85629.85635.10635.100.57%1,592,892
Jul 11, 2025631.25634.85620.55631.50631.500.04%1,850,392
Jul 10, 2025640.00642.00628.80631.25631.25-1.18%904,856
Jul 9, 2025638.55641.85634.50638.80638.800.04%403,847
Jul 8, 2025644.15646.95632.50638.55638.55-0.87%1,415,575
Jul 7, 2025650.00657.55642.95644.15644.15-0.98%1,374,873
Jul 4, 2025647.05653.80646.85650.50650.500.70%1,313,266
Jul 3, 2025654.00657.95643.40645.95645.95-0.72%1,970,585
Jul 2, 2025651.95653.05645.30650.65650.650.15%2,040,292
Jul 1, 2025645.70653.75639.55649.65649.650.96%2,496,658
Jun 30, 2025630.00646.00628.35643.45643.452.66%2,341,558
Jun 27, 2025638.00642.00625.60626.80626.80-1.44%2,416,450
Jun 26, 2025622.50637.70618.60635.95635.952.46%2,403,993
Jun 25, 2025627.00630.65618.60620.70620.70-0.42%1,364,294
Jun 24, 2025628.00631.90618.00623.30623.300.98%2,744,554
Jun 23, 2025614.00621.95611.50617.25617.250.26%1,875,657
Jun 20, 2025619.00624.50614.40615.65615.650.08%1,400,181
Jun 19, 2025626.00626.00612.55615.15615.15-2.15%4,623,484
Jun 18, 2025633.05633.05622.50628.65628.65-0.85%1,113,256
Jun 17, 2025634.00642.00630.65634.05634.050.21%1,632,394
Jun 16, 2025624.95635.00621.60632.70632.701.26%4,168,719