Indian Bank (NSE:INDIANB)
India · Delayed Price · Currency is INR 849.05
-0.60 (-0.07%)
Nov 4, 2026, 12:00 PM IST
Indian Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 850.00 | 854.75 | 845.60 | 849.05 | 849.05 | -0.07% | 758,876 |
| Nov 3, 2026 | 869.95 | 869.95 | 844.60 | 849.65 | 849.65 | -1.80% | 1,560,499 |
| Nov 2, 2026 | 868.95 | 874.15 | 852.10 | 865.25 | 865.25 | -0.03% | 863,443 |
| Oct 30, 2026 | 866.00 | 875.50 | 858.00 | 865.50 | 865.50 | 0.16% | 1,508,827 |
| Oct 29, 2026 | 839.40 | 866.60 | 835.25 | 864.10 | 864.10 | 2.89% | 2,333,597 |
| Oct 28, 2026 | 835.00 | 840.45 | 831.75 | 839.80 | 839.80 | -0.02% | 878,071 |
| Oct 27, 2026 | 832.65 | 843.00 | 830.00 | 840.00 | 840.00 | 1.20% | 1,085,387 |
| Oct 26, 2026 | 832.40 | 836.25 | 819.30 | 830.00 | 830.00 | -0.85% | 838,311 |
| Oct 23, 2026 | 857.00 | 858.45 | 831.40 | 837.15 | 837.15 | -2.17% | 717,564 |
| Oct 22, 2026 | 857.00 | 859.70 | 845.20 | 855.70 | 855.70 | -0.38% | 1,110,477 |
| Oct 21, 2026 | 860.00 | 876.50 | 848.85 | 859.00 | 859.00 | 0.25% | 1,449,996 |
| Oct 19, 2026 | 855.15 | 874.65 | 855.15 | 856.85 | 856.85 | 0.32% | 1,105,179 |
| Oct 16, 2026 | 838.00 | 866.65 | 833.40 | 854.10 | 854.10 | 2.29% | 2,556,003 |
| Oct 15, 2026 | 851.50 | 856.10 | 816.80 | 835.00 | 835.00 | -1.70% | 3,864,231 |
| Oct 14, 2026 | 839.80 | 850.40 | 828.35 | 849.45 | 849.45 | 0.94% | 1,467,309 |
| Oct 13, 2026 | 817.00 | 841.55 | 817.00 | 841.55 | 841.55 | 3.37% | 2,373,926 |
| Oct 12, 2026 | 830.15 | 834.80 | 814.10 | 814.10 | 814.10 | -1.89% | 711,958 |
| Oct 9, 2026 | 816.00 | 831.45 | 808.00 | 829.80 | 829.80 | 2.72% | 1,471,855 |
| Oct 8, 2026 | 830.90 | 832.00 | 807.80 | 807.80 | 807.80 | -2.47% | 2,115,065 |
| Oct 7, 2026 | 808.60 | 835.00 | 801.35 | 828.30 | 828.30 | 1.88% | 1,140,038 |
| Oct 6, 2026 | 812.00 | 819.00 | 807.70 | 813.00 | 813.00 | 0.37% | 888,598 |
| Oct 5, 2026 | 801.75 | 817.90 | 801.75 | 810.00 | 810.00 | 2.12% | 1,043,196 |
| Oct 1, 2026 | 805.90 | 810.50 | 786.85 | 793.15 | 793.15 | -1.58% | 671,392 |
| Sep 30, 2026 | 800.00 | 814.65 | 799.20 | 805.90 | 805.90 | 1.34% | 1,068,705 |
| Sep 29, 2026 | 802.50 | 808.80 | 794.75 | 795.25 | 795.25 | -0.90% | 1,349,036 |
| Sep 28, 2026 | 830.00 | 832.35 | 801.00 | 802.45 | 802.45 | -3.55% | 746,603 |
| Sep 25, 2026 | 829.85 | 835.80 | 825.30 | 832.00 | 832.00 | 0.24% | 1,035,590 |
| Sep 24, 2026 | 836.25 | 840.20 | 824.10 | 830.00 | 830.00 | -1.43% | 693,067 |
| Sep 23, 2026 | 841.00 | 851.70 | 838.85 | 842.00 | 842.00 | 0.14% | 975,762 |
| 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 |