Indian Bank (NSE:INDIANB)
India · Delayed Price · Currency is INR 884.15
-5.35 (-0.60%)
Aug 10, 2026, 3:14 PM IST
Indian Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 889.50 | 901.80 | 880.00 | 884.15 | 884.15 | -0.60% | 2,609,542 |
| Aug 7, 2026 | 879.35 | 899.00 | 878.10 | 889.50 | 889.50 | 1.32% | 4,024,185 |
| Aug 6, 2026 | 856.00 | 879.40 | 849.30 | 877.90 | 877.90 | 2.80% | 2,583,415 |
| Aug 5, 2026 | 851.90 | 864.50 | 845.20 | 854.00 | 854.00 | 1.07% | 1,605,357 |
| Aug 4, 2026 | 845.80 | 852.75 | 837.30 | 845.00 | 845.00 | - | 885,832 |
| Aug 3, 2026 | 841.95 | 853.80 | 838.00 | 845.00 | 845.00 | 1.02% | 1,497,239 |
| Jul 31, 2026 | 828.00 | 840.90 | 828.00 | 836.50 | 836.50 | 1.12% | 1,312,076 |
| Jul 30, 2026 | 825.75 | 832.50 | 817.75 | 827.25 | 827.25 | -0.05% | 816,477 |
| Jul 29, 2026 | 834.25 | 839.15 | 826.05 | 827.70 | 827.70 | -0.79% | 772,928 |
| Jul 28, 2026 | 834.00 | 841.30 | 824.45 | 834.25 | 834.25 | 0.36% | 1,432,863 |
| Jul 27, 2026 | 835.00 | 838.60 | 826.10 | 831.25 | 831.25 | 0.62% | 936,950 |
| Jul 24, 2026 | 819.00 | 828.85 | 814.55 | 826.10 | 826.10 | -0.15% | 1,435,233 |
| Jul 23, 2026 | 827.00 | 834.50 | 820.50 | 827.30 | 827.30 | -0.03% | 1,734,978 |
| Jul 22, 2026 | 850.50 | 853.90 | 824.25 | 827.55 | 827.55 | -3.25% | 1,611,184 |
| Jul 21, 2026 | 856.45 | 867.85 | 845.15 | 855.35 | 855.35 | -0.37% | 1,926,861 |
| Jul 20, 2026 | 832.40 | 861.40 | 830.55 | 858.50 | 858.50 | 3.14% | 4,753,723 |
| Jul 17, 2026 | 821.00 | 835.75 | 816.00 | 832.40 | 832.40 | 1.52% | 2,707,156 |
| Jul 16, 2026 | 834.50 | 840.70 | 817.70 | 819.90 | 819.90 | -1.28% | 1,629,769 |
| Jul 15, 2026 | 835.15 | 849.75 | 827.20 | 830.55 | 830.55 | -0.35% | 2,550,503 |
| Jul 14, 2026 | 840.00 | 846.00 | 824.50 | 833.45 | 833.45 | -1.08% | 1,613,902 |
| Jul 13, 2026 | 868.00 | 871.50 | 839.35 | 842.55 | 842.55 | -3.23% | 4,055,265 |
| Jul 10, 2026 | 800.00 | 874.90 | 794.75 | 870.70 | 870.70 | 9.78% | 17,690,320 |
| Jul 9, 2026 | 774.95 | 796.80 | 774.95 | 793.15 | 793.15 | 2.69% | 1,880,631 |
| Jul 8, 2026 | 780.30 | 797.35 | 769.25 | 772.40 | 772.40 | -1.72% | 4,342,194 |
| Jul 7, 2026 | 786.65 | 792.05 | 776.15 | 785.95 | 785.95 | -0.12% | 4,833,997 |
| Jul 6, 2026 | 792.00 | 802.80 | 785.30 | 786.90 | 786.90 | -1.51% | 1,765,620 |
| Jul 3, 2026 | 818.00 | 820.50 | 789.50 | 798.95 | 798.95 | -1.98% | 5,028,431 |
| Jul 2, 2026 | 825.90 | 828.55 | 801.00 | 815.10 | 815.10 | -0.71% | 3,361,208 |
| Jul 1, 2026 | 819.90 | 830.95 | 814.80 | 820.95 | 820.95 | 0.53% | 2,557,041 |
| Jun 30, 2026 | 820.00 | 827.65 | 812.45 | 816.65 | 816.65 | 0.24% | 4,505,538 |
| Jun 29, 2026 | 833.00 | 842.40 | 809.90 | 814.70 | 814.70 | -2.15% | 10,505,717 |
| Jun 25, 2026 | 849.90 | 851.00 | 831.00 | 832.60 | 832.60 | -1.31% | 2,035,820 |
| Jun 24, 2026 | 852.00 | 855.95 | 842.00 | 843.65 | 843.65 | -0.32% | 1,582,412 |
| Jun 23, 2026 | 866.95 | 867.15 | 845.00 | 846.40 | 846.40 | -1.71% | 1,789,120 |
| Jun 22, 2026 | 873.00 | 875.00 | 858.00 | 861.10 | 861.10 | -1.03% | 1,196,004 |
| Jun 19, 2026 | 875.05 | 878.80 | 867.30 | 870.10 | 870.10 | -0.64% | 1,460,346 |
| Jun 18, 2026 | 880.70 | 884.95 | 873.10 | 875.70 | 875.70 | -0.07% | 1,025,452 |
| Jun 17, 2026 | 858.00 | 878.25 | 853.45 | 876.35 | 876.35 | 2.70% | 2,138,011 |
| Jun 16, 2026 | 855.00 | 856.90 | 848.70 | 853.30 | 853.30 | 0.44% | 545,601 |
| Jun 15, 2026 | 858.20 | 867.65 | 846.30 | 849.60 | 849.60 | 0.48% | 1,284,322 |
| Jun 12, 2026 | 838.50 | 850.95 | 824.85 | 845.50 | 845.50 | 2.40% | 3,089,091 |
| Jun 11, 2026 | 824.95 | 833.40 | 817.45 | 825.65 | 825.65 | -0.94% | 2,585,374 |
| Jun 10, 2026 | 856.75 | 862.90 | 830.50 | 833.45 | 833.45 | -2.71% | 3,806,779 |
| Jun 9, 2026 | 849.95 | 878.00 | 847.25 | 874.95 | 856.70 | 3.79% | 3,638,354 |
| Jun 8, 2026 | 837.00 | 855.35 | 832.25 | 843.00 | 825.42 | 0.11% | 2,040,599 |
| Jun 5, 2026 | 839.00 | 860.95 | 835.80 | 842.05 | 824.49 | 0.57% | 3,472,043 |
| Jun 4, 2026 | 847.90 | 849.90 | 832.70 | 837.25 | 819.79 | -1.26% | 1,830,531 |
| Jun 3, 2026 | 829.50 | 851.00 | 815.60 | 847.90 | 830.21 | 2.71% | 2,814,036 |
| Jun 2, 2026 | 811.85 | 828.00 | 805.85 | 825.55 | 808.33 | 1.95% | 2,748,849 |
| Jun 1, 2026 | 840.25 | 842.40 | 808.00 | 809.75 | 792.86 | -2.79% | 3,257,722 |