Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	837.00	855.35	832.25	848.00	-	0.71%	886,177
Jun 5, 2026	839.00	860.95	835.80	842.05	842.05	0.57%	3,472,043
Jun 4, 2026	847.90	849.90	832.70	837.25	837.25	-1.26%	1,830,531
Jun 3, 2026	829.50	851.00	815.60	847.90	847.90	2.71%	2,814,036
Jun 2, 2026	811.85	828.00	805.85	825.55	825.55	1.95%	2,748,849
Jun 1, 2026	840.25	842.40	808.00	809.75	809.75	-2.79%	3,257,722
May 29, 2026	837.00	853.95	817.15	833.00	833.00	-0.04%	34,509,160
May 27, 2026	833.55	837.85	827.10	833.35	833.35	-0.02%	1,027,273
May 26, 2026	844.00	847.30	830.10	833.55	833.55	-0.79%	2,469,501
May 25, 2026	839.40	849.90	835.00	840.15	840.15	1.72%	2,632,041
May 22, 2026	822.90	832.00	818.10	825.95	825.95	0.85%	2,275,195
May 21, 2026	820.85	829.85	814.50	818.95	818.95	1.08%	1,742,234
May 20, 2026	810.15	818.40	803.55	810.20	810.20	-0.84%	1,800,373
May 19, 2026	811.95	819.90	807.00	817.10	817.10	0.88%	2,021,095
May 18, 2026	811.00	819.45	803.70	810.00	810.00	-1.29%	2,006,573
May 15, 2026	834.95	842.30	818.00	820.60	820.60	-1.34%	2,277,029
May 14, 2026	817.95	839.50	813.05	831.75	831.75	2.19%	2,226,331
May 13, 2026	827.00	832.00	801.35	813.95	813.95	-0.91%	2,345,389
May 12, 2026	831.50	846.70	816.30	821.40	821.40	-2.17%	1,682,087
May 11, 2026	859.00	859.00	837.40	839.65	839.65	-2.99%	2,001,812
May 8, 2026	857.05	867.90	848.00	865.55	865.55	0.56%	3,357,826
May 7, 2026	875.00	875.00	856.00	860.75	860.75	-0.70%	1,581,343
May 6, 2026	865.00	871.90	846.55	866.85	866.85	2.13%	2,659,317
May 5, 2026	825.15	853.25	818.35	848.75	848.75	2.22%	3,440,456
May 4, 2026	857.95	861.65	827.15	830.35	830.35	-2.52%	3,272,979
Apr 30, 2026	863.00	863.00	812.70	851.85	851.85	-2.71%	9,226,296
Apr 29, 2026	903.35	925.65	862.20	875.55	875.55	-2.29%	5,461,272
Apr 28, 2026	902.00	909.70	894.40	896.10	896.10	-1.81%	1,854,563
Apr 27, 2026	918.80	929.85	909.00	912.65	912.65	0.30%	1,723,294
Apr 24, 2026	914.95	923.50	901.40	909.90	909.90	-0.55%	2,514,713
Apr 23, 2026	925.35	927.60	895.35	914.95	914.95	-1.12%	2,204,928
Apr 22, 2026	921.05	933.85	921.05	925.35	925.35	0.47%	1,910,446
Apr 21, 2026	934.00	942.45	918.50	921.05	921.05	-0.78%	3,097,270
Apr 20, 2026	944.00	955.80	925.45	928.30	928.30	-1.19%	2,522,718
Apr 17, 2026	940.05	945.00	930.05	939.45	939.45	-0.06%	2,109,087
Apr 16, 2026	950.05	955.00	930.05	940.05	940.05	-0.63%	2,516,529
Apr 15, 2026	978.00	1,000.90	941.40	946.00	946.00	-2.12%	3,464,905
Apr 13, 2026	945.00	970.90	930.20	966.50	966.50	-0.13%	1,531,586
Apr 10, 2026	950.00	972.00	947.00	967.75	967.75	2.75%	2,024,925
Apr 9, 2026	957.00	972.70	939.25	941.85	941.85	-1.53%	1,912,175
Apr 8, 2026	930.00	959.30	930.00	956.50	956.50	5.66%	2,494,224
Apr 7, 2026	899.80	906.30	879.10	905.25	905.25	0.60%	1,423,269
Apr 6, 2026	876.85	904.65	864.25	899.85	899.85	3.50%	2,261,012
Apr 2, 2026	870.95	874.10	844.00	869.40	869.40	-2.09%	1,607,041
Apr 1, 2026	879.35	890.65	861.40	888.00	888.00	5.00%	1,896,842
Mar 30, 2026	855.00	865.75	835.00	845.70	845.70	-2.99%	2,488,566
Mar 27, 2026	902.00	904.55	867.00	871.75	871.75	-4.10%	1,988,298
Mar 25, 2026	885.00	919.60	882.10	909.05	909.05	4.31%	2,602,754
Mar 24, 2026	850.00	876.85	850.00	871.45	871.45	3.97%	1,433,333
Mar 23, 2026	861.00	869.90	833.00	838.20	838.20	-4.60%	1,677,108