The South Indian Bank Limited (NSE:SOUTHBANK)
India · Delayed Price · Currency is INR 38.32
-0.52 (-1.34%)
Oct 23, 2025, 3:29 PM IST
The South Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 38.50 | 40.30 | 38.20 | 38.69 | 38.69 | -0.39% | 79,644,995 |
| Oct 21, 2025 | 39.00 | 39.68 | 38.32 | 38.84 | 38.84 | 2.94% | 54,812,434 |
| Oct 20, 2025 | 32.91 | 38.96 | 32.76 | 37.73 | 37.73 | 15.56% | 255,007,916 |
| Oct 17, 2025 | 32.90 | 32.90 | 31.93 | 32.65 | 32.65 | -0.91% | 23,810,436 |
| Oct 16, 2025 | 33.07 | 33.62 | 31.50 | 32.95 | 32.95 | 0.52% | 46,851,352 |
| Oct 15, 2025 | 32.25 | 33.10 | 32.01 | 32.78 | 32.78 | 1.90% | 23,950,928 |
| Oct 14, 2025 | 33.19 | 33.25 | 32.03 | 32.17 | 32.17 | -2.69% | 19,943,960 |
| Oct 13, 2025 | 34.26 | 34.42 | 32.95 | 33.06 | 33.06 | -3.50% | 31,069,687 |
| Oct 10, 2025 | 31.13 | 34.44 | 31.11 | 34.26 | 34.26 | 10.13% | 115,797,112 |
| Oct 9, 2025 | 30.93 | 31.16 | 30.73 | 31.11 | 31.11 | 0.91% | 8,870,092 |
| Oct 8, 2025 | 31.39 | 31.40 | 30.75 | 30.83 | 30.83 | -1.00% | 11,294,904 |
| Oct 7, 2025 | 30.24 | 31.33 | 30.09 | 31.14 | 31.14 | 3.83% | 35,285,391 |
| Oct 6, 2025 | 30.08 | 30.26 | 29.85 | 29.99 | 29.99 | 0.71% | 9,202,700 |
| Oct 3, 2025 | 29.50 | 29.85 | 29.26 | 29.78 | 29.78 | 1.40% | 8,987,390 |
| Oct 1, 2025 | 29.10 | 29.42 | 28.93 | 29.37 | 29.37 | 1.45% | 5,868,842 |
| Sep 30, 2025 | 28.80 | 29.20 | 28.71 | 28.95 | 28.95 | 1.08% | 6,686,881 |
| Sep 29, 2025 | 29.00 | 29.09 | 28.50 | 28.64 | 28.64 | -1.21% | 9,156,594 |
| Sep 26, 2025 | 29.52 | 29.60 | 28.90 | 28.99 | 28.99 | -2.19% | 6,079,742 |
| Sep 25, 2025 | 29.90 | 29.95 | 29.52 | 29.64 | 29.64 | -0.80% | 4,381,174 |
| Sep 24, 2025 | 30.11 | 30.25 | 29.81 | 29.88 | 29.88 | -0.27% | 8,512,757 |
| Sep 23, 2025 | 29.54 | 30.30 | 29.33 | 29.96 | 29.96 | 1.39% | 14,567,291 |
| Sep 22, 2025 | 29.80 | 29.96 | 29.48 | 29.55 | 29.55 | -1.01% | 6,071,923 |
| Sep 19, 2025 | 29.59 | 29.96 | 29.50 | 29.85 | 29.85 | 0.88% | 8,282,367 |
| Sep 18, 2025 | 29.50 | 29.69 | 29.30 | 29.59 | 29.59 | 1.06% | 6,427,082 |
| Sep 17, 2025 | 28.91 | 29.40 | 28.91 | 29.28 | 29.28 | 1.39% | 6,850,371 |
| Sep 16, 2025 | 28.90 | 29.00 | 28.83 | 28.88 | 28.88 | -0.10% | 3,240,651 |
| Sep 15, 2025 | 28.90 | 29.00 | 28.75 | 28.91 | 28.91 | -0.03% | 3,512,588 |
| Sep 12, 2025 | 29.12 | 29.23 | 28.71 | 28.92 | 28.92 | -0.31% | 3,173,505 |
| Sep 11, 2025 | 28.93 | 29.30 | 28.89 | 29.01 | 29.01 | 0.62% | 3,708,880 |
| Sep 10, 2025 | 28.70 | 29.00 | 28.65 | 28.83 | 28.83 | 0.70% | 7,032,094 |
| Sep 9, 2025 | 28.61 | 28.79 | 28.55 | 28.63 | 28.63 | 0.03% | 2,869,333 |
| Sep 8, 2025 | 28.61 | 28.84 | 28.43 | 28.62 | 28.62 | 0.10% | 3,936,862 |
| Sep 5, 2025 | 28.67 | 28.97 | 28.11 | 28.59 | 28.59 | -0.28% | 7,564,844 |
| Sep 4, 2025 | 29.60 | 29.61 | 28.55 | 28.67 | 28.67 | -2.68% | 10,860,750 |
| Sep 3, 2025 | 29.48 | 29.66 | 29.40 | 29.46 | 29.46 | -0.07% | 2,819,938 |
| Sep 2, 2025 | 29.45 | 29.70 | 29.21 | 29.48 | 29.48 | 0.14% | 3,662,470 |
| Sep 1, 2025 | 29.30 | 29.67 | 29.30 | 29.44 | 29.44 | 0.58% | 4,939,036 |
| Aug 29, 2025 | 29.33 | 29.47 | 29.19 | 29.27 | 29.27 | - | 4,947,664 |
| Aug 28, 2025 | 29.26 | 29.40 | 29.00 | 29.27 | 29.27 | -0.54% | 6,418,400 |
| Aug 26, 2025 | 29.69 | 29.85 | 29.30 | 29.43 | 29.43 | -1.04% | 6,415,280 |
| Aug 25, 2025 | 29.88 | 30.02 | 29.70 | 29.74 | 29.74 | -0.54% | 4,741,251 |
| Aug 22, 2025 | 29.74 | 30.09 | 29.66 | 29.90 | 29.90 | 0.44% | 5,700,295 |
| Aug 21, 2025 | 30.23 | 30.25 | 29.68 | 29.77 | 29.77 | -1.16% | 5,981,612 |
| Aug 20, 2025 | 29.90 | 30.27 | 29.52 | 30.12 | 30.12 | 1.01% | 10,071,344 |
| Aug 19, 2025 | 29.65 | 29.90 | 29.51 | 29.82 | 29.82 | 0.47% | 11,442,599 |
| Aug 18, 2025 | 29.53 | 29.90 | 29.53 | 29.68 | 29.68 | 1.30% | 5,018,688 |
| Aug 14, 2025 | 29.76 | 30.15 | 28.87 | 29.30 | 29.30 | -0.71% | 8,802,453 |
| Aug 13, 2025 | 29.65 | 29.85 | 29.40 | 29.51 | 29.51 | -1.17% | 5,704,559 |
| Aug 12, 2025 | 29.65 | 29.95 | 29.57 | 29.86 | 29.46 | 1.22% | 7,581,090 |
| Aug 11, 2025 | 29.30 | 29.60 | 29.22 | 29.50 | 29.10 | 1.03% | 6,883,724 |