Indian Bank (NSE:INDIANB)
India · Delayed Price · Currency is INR 840.00
-0.80 (-0.10%)
Sep 23, 2026, 3:15 PM IST
Indian Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 841.00 | 851.70 | 838.85 | 840.00 | - | -0.10% | 975,742 |
| Sep 22, 2026 | 844.95 | 850.80 | 835.50 | 840.80 | 840.80 | -0.02% | 498,899 |
| Sep 21, 2026 | 842.50 | 849.55 | 838.40 | 841.00 | 841.00 | 0.14% | 363,123 |
| Sep 18, 2026 | 845.00 | 848.85 | 835.00 | 839.80 | 839.80 | -0.08% | 1,400,080 |
| Sep 17, 2026 | 842.00 | 856.40 | 839.00 | 840.50 | 840.50 | 0.06% | 539,598 |
| Sep 16, 2026 | 840.00 | 849.80 | 834.70 | 840.00 | 840.00 | 0.39% | 773,817 |
| Sep 15, 2026 | 854.20 | 859.50 | 833.80 | 836.75 | 836.75 | -1.96% | 754,029 |
| Sep 11, 2026 | 848.95 | 859.70 | 835.00 | 853.50 | 853.50 | -0.35% | 1,579,708 |
| Sep 10, 2026 | 859.50 | 869.85 | 850.60 | 856.50 | 856.50 | -0.02% | 1,181,088 |
| Sep 9, 2026 | 858.95 | 866.70 | 850.55 | 856.65 | 856.65 | -0.38% | 1,463,841 |
| Sep 8, 2026 | 868.50 | 868.90 | 855.15 | 859.90 | 859.90 | -1.09% | 1,120,827 |
| Sep 7, 2026 | 879.70 | 883.55 | 865.40 | 869.40 | 869.40 | -1.17% | 1,005,311 |
| Sep 4, 2026 | 883.05 | 892.40 | 879.10 | 879.70 | 879.70 | -1.02% | 786,614 |
| Sep 3, 2026 | 882.50 | 906.70 | 882.45 | 888.75 | 888.75 | 1.13% | 1,755,640 |
| Sep 2, 2026 | 875.00 | 884.40 | 866.00 | 878.80 | 878.80 | -0.33% | 898,988 |
| Sep 1, 2026 | 889.00 | 890.50 | 874.05 | 881.75 | 881.75 | -1.89% | 1,602,957 |
| Aug 31, 2026 | 878.00 | 898.75 | 864.80 | 898.75 | 898.75 | 1.85% | 1,651,759 |
| Aug 28, 2026 | 882.20 | 883.95 | 872.45 | 882.40 | 882.40 | -0.23% | 456,709 |
| Aug 27, 2026 | 891.95 | 896.15 | 875.35 | 884.40 | 884.40 | -0.52% | 596,643 |
| Aug 26, 2026 | 884.90 | 905.00 | 882.50 | 889.00 | 889.00 | 1.25% | 972,910 |
| Aug 25, 2026 | 870.45 | 881.75 | 869.00 | 878.00 | 878.00 | 0.87% | 1,428,100 |
| Aug 24, 2026 | 880.00 | 883.85 | 862.00 | 870.45 | 870.45 | -0.74% | 729,343 |
| Aug 21, 2026 | 876.00 | 880.90 | 870.50 | 876.90 | 876.90 | 0.68% | 576,565 |
| Aug 20, 2026 | 877.15 | 883.80 | 871.00 | 871.00 | 871.00 | -0.25% | 530,224 |
| Aug 19, 2026 | 878.35 | 881.00 | 865.00 | 873.15 | 873.15 | -0.21% | 464,807 |
| Aug 18, 2026 | 874.00 | 887.00 | 874.00 | 875.00 | 875.00 | -0.70% | 467,243 |
| Aug 17, 2026 | 891.80 | 891.80 | 870.30 | 881.20 | 881.20 | -1.54% | 1,061,592 |
| Aug 14, 2026 | 890.00 | 902.80 | 885.30 | 894.95 | 894.95 | -0.23% | 732,478 |
| Aug 13, 2026 | 897.00 | 903.80 | 883.15 | 897.00 | 897.00 | - | 840,646 |
| Aug 12, 2026 | 875.60 | 897.65 | 873.10 | 897.00 | 897.00 | 2.44% | 2,076,183 |
| Aug 11, 2026 | 888.85 | 889.00 | 874.90 | 875.60 | 875.60 | -0.97% | 1,060,250 |
| 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 |