Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	837.00	853.95	817.15	833.00	815.63	-0.04%	34,509,160
May 27, 2026	833.55	837.85	827.10	833.35	815.97	-0.02%	1,027,273
May 26, 2026	844.00	847.30	830.10	833.55	816.16	-0.79%	2,469,501
May 25, 2026	839.40	849.90	835.00	840.15	822.63	1.72%	2,632,041
May 22, 2026	822.90	832.00	818.10	825.95	808.72	0.85%	2,275,195
May 21, 2026	820.85	829.85	814.50	818.95	801.87	1.08%	1,742,234
May 20, 2026	810.15	818.40	803.55	810.20	793.30	-0.84%	1,800,373
May 19, 2026	811.95	819.90	807.00	817.10	800.06	0.88%	2,021,095
May 18, 2026	811.00	819.45	803.70	810.00	793.10	-1.29%	2,006,573
May 15, 2026	834.95	842.30	818.00	820.60	803.48	-1.34%	2,277,029
May 14, 2026	817.95	839.50	813.05	831.75	814.40	2.19%	2,226,331
May 13, 2026	827.00	832.00	801.35	813.95	796.97	-0.91%	2,345,389
May 12, 2026	831.50	846.70	816.30	821.40	804.27	-2.17%	1,682,087
May 11, 2026	859.00	859.00	837.40	839.65	822.14	-2.99%	2,001,812
May 8, 2026	857.05	867.90	848.00	865.55	847.50	0.56%	3,357,826
May 7, 2026	875.00	875.00	856.00	860.75	842.80	-0.70%	1,581,343
May 6, 2026	865.00	871.90	846.55	866.85	848.77	2.13%	2,659,317
May 5, 2026	825.15	853.25	818.35	848.75	831.05	2.22%	3,440,456
May 4, 2026	857.95	861.65	827.15	830.35	813.03	-2.52%	3,272,979
Apr 30, 2026	863.00	863.00	812.70	851.85	834.08	-2.71%	9,226,296
Apr 29, 2026	903.35	925.65	862.20	875.55	857.29	-2.29%	5,461,272
Apr 28, 2026	902.00	909.70	894.40	896.10	877.41	-1.81%	1,854,563
Apr 27, 2026	918.80	929.85	909.00	912.65	893.61	0.30%	1,723,294
Apr 24, 2026	914.95	923.50	901.40	909.90	890.92	-0.55%	2,514,713
Apr 23, 2026	925.35	927.60	895.35	914.95	895.87	-1.12%	2,204,928
Apr 22, 2026	921.05	933.85	921.05	925.35	906.05	0.47%	1,910,446
Apr 21, 2026	934.00	942.45	918.50	921.05	901.84	-0.78%	3,097,270
Apr 20, 2026	944.00	955.80	925.45	928.30	908.94	-1.19%	2,522,718
Apr 17, 2026	940.05	945.00	930.05	939.45	919.85	-0.06%	2,109,087
Apr 16, 2026	950.05	955.00	930.05	940.05	920.44	-0.63%	2,516,529
Apr 15, 2026	978.00	1,000.90	941.40	946.00	926.27	-2.12%	3,464,905