The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.22	45.17	42.89	43.99	43.99	3.60%	75,465,780
Jan 14, 2026	40.41	42.66	40.41	42.46	42.46	4.92%	37,504,330
Jan 13, 2026	41.14	41.56	40.00	40.47	40.47	-1.58%	18,509,960
Jan 12, 2026	41.45	41.58	39.60	41.12	41.12	-0.75%	31,622,760
Jan 9, 2026	42.20	42.96	41.17	41.43	41.43	-2.13%	23,000,410
Jan 8, 2026	42.55	43.04	41.60	42.33	42.33	-0.73%	28,032,110
Jan 7, 2026	42.10	43.26	41.41	42.64	42.64	1.23%	39,823,780
Jan 6, 2026	39.85	42.50	39.42	42.12	42.12	6.07%	101,605,700
Jan 5, 2026	38.80	39.79	38.75	39.71	39.71	2.88%	29,161,330
Jan 2, 2026	38.70	39.58	38.16	38.60	38.60	1.77%	33,605,690
Jan 1, 2026	38.32	38.48	37.88	37.93	37.93	-1.02%	6,218,391
Dec 31, 2025	37.89	38.94	37.59	38.32	38.32	1.48%	15,550,950
Dec 30, 2025	37.16	37.88	36.94	37.76	37.76	1.59%	8,573,596
Dec 29, 2025	37.69	37.95	37.01	37.17	37.17	-1.25%	10,336,760
Dec 26, 2025	38.09	38.24	37.44	37.64	37.64	-1.26%	13,952,360
Dec 24, 2025	39.36	39.46	38.00	38.12	38.12	-3.15%	21,777,930
Dec 23, 2025	39.88	39.98	39.31	39.36	39.36	-1.16%	12,030,660
Dec 22, 2025	39.93	40.34	39.41	39.82	39.82	-0.50%	18,106,200
Dec 19, 2025	39.13	40.15	39.08	40.02	40.02	2.25%	21,817,570
Dec 18, 2025	39.22	39.39	38.72	39.14	39.14	-0.28%	13,276,120
Dec 17, 2025	39.18	39.70	39.07	39.25	39.25	0.18%	11,018,470
Dec 16, 2025	39.80	39.86	39.02	39.18	39.18	-1.78%	12,818,810
Dec 15, 2025	39.94	40.10	39.41	39.89	39.89	-0.18%	10,618,860
Dec 12, 2025	39.78	41.06	39.77	39.96	39.96	0.83%	38,445,100
Dec 11, 2025	39.05	40.00	38.98	39.63	39.63	1.46%	21,160,220
Dec 10, 2025	39.66	39.80	38.97	39.06	39.06	-1.81%	16,210,750
Dec 9, 2025	38.59	39.94	37.85	39.78	39.78	3.00%	30,514,780
Dec 8, 2025	39.95	40.06	38.47	38.62	38.62	-2.74%	24,574,349
Dec 5, 2025	40.00	40.00	39.48	39.71	39.71	-0.65%	25,275,221
Dec 4, 2025	39.58	40.24	39.46	39.97	39.97	0.78%	21,651,340
Dec 3, 2025	39.87	40.15	39.16	39.66	39.66	-0.20%	29,388,390
Dec 2, 2025	39.99	40.34	39.61	39.74	39.74	-0.35%	20,612,800
Dec 1, 2025	39.75	40.21	39.59	39.88	39.88	0.76%	20,123,950
Nov 28, 2025	40.37	40.37	39.41	39.58	39.58	-1.30%	25,235,530
Nov 27, 2025	39.99	40.25	39.54	40.10	40.10	0.80%	27,604,770
Nov 26, 2025	38.80	40.16	38.62	39.78	39.78	2.92%	42,867,610
Nov 25, 2025	38.30	39.15	38.24	38.65	38.65	0.89%	30,001,360
Nov 24, 2025	38.40	38.87	37.64	38.31	38.31	0.31%	28,646,500
Nov 21, 2025	37.95	38.75	37.77	38.19	38.19	1.11%	44,006,780
Nov 20, 2025	41.35	41.65	37.50	37.77	37.77	-8.06%	101,744,600
Nov 19, 2025	39.33	41.50	39.33	41.08	41.08	4.69%	160,686,000
Nov 18, 2025	38.95	39.90	38.40	39.24	39.24	1.53%	64,892,940
Nov 17, 2025	38.08	39.14	38.00	38.65	38.65	1.71%	35,706,370
Nov 14, 2025	38.40	39.15	37.78	38.00	38.00	-0.81%	27,678,780
Nov 13, 2025	39.40	39.40	38.20	38.31	38.31	-2.47%	25,017,700
Nov 12, 2025	38.95	39.86	38.35	39.28	39.28	1.32%	51,713,400
Nov 11, 2025	38.24	38.95	38.17	38.77	38.77	1.39%	32,458,470
Nov 10, 2025	39.30	39.39	38.01	38.24	38.24	-2.10%	30,076,480
Nov 7, 2025	37.10	39.39	36.43	39.06	39.06	6.23%	64,850,950
Nov 6, 2025	36.78	37.53	36.32	36.77	36.77	0.19%	31,616,500