Indian Bank (NSE:INDIANB)
India · Delayed Price · Currency is INR 816.80
+6.80 (0.84%)
May 19, 2026, 3:20 PM IST
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 811.95 | 819.90 | 807.00 | 817.00 | - | 0.86% | 1,685,267 |
| 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 |
| Mar 20, 2026 | 871.90 | 896.90 | 864.20 | 878.65 | 878.65 | 2.27% | 3,265,910 |
| Mar 19, 2026 | 870.10 | 873.85 | 853.00 | 859.15 | 859.15 | -3.35% | 1,414,056 |
| Mar 18, 2026 | 875.00 | 895.65 | 874.65 | 888.90 | 888.90 | 1.71% | 1,592,607 |
| Mar 17, 2026 | 885.00 | 885.00 | 860.00 | 873.95 | 873.95 | -0.40% | 1,399,473 |
| Mar 16, 2026 | 865.00 | 884.60 | 848.65 | 877.45 | 877.45 | 0.82% | 2,341,800 |
| Mar 13, 2026 | 909.60 | 909.60 | 867.55 | 870.30 | 870.30 | -4.32% | 2,204,866 |
| Mar 12, 2026 | 910.00 | 922.30 | 890.00 | 909.60 | 909.60 | -0.89% | 1,025,100 |
| Mar 11, 2026 | 929.85 | 935.00 | 910.00 | 917.80 | 917.80 | -1.29% | 1,145,458 |
| Mar 10, 2026 | 912.00 | 937.00 | 905.55 | 929.75 | 929.75 | 3.43% | 1,627,044 |
| Mar 9, 2026 | 928.00 | 928.00 | 878.70 | 898.90 | 898.90 | -4.31% | 2,044,078 |
| Mar 6, 2026 | 948.05 | 954.55 | 936.65 | 939.40 | 939.40 | -1.30% | 1,071,588 |
| Mar 5, 2026 | 951.95 | 957.30 | 930.00 | 951.75 | 951.75 | 1.36% | 2,154,862 |
| Mar 4, 2026 | 955.00 | 961.35 | 915.70 | 939.00 | 939.00 | -3.86% | 2,957,995 |