The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	39.33	40.71	39.33	40.65	-	3.59%	49,650,987
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
Nov 4, 2025	37.63	37.64	36.63	36.70	36.70	-2.34%	19,493,590
Nov 3, 2025	36.69	37.97	36.65	37.58	37.58	2.62%	27,061,730
Oct 31, 2025	37.36	38.10	36.50	36.62	36.62	-1.77%	29,444,810
Oct 30, 2025	39.10	39.16	37.10	37.28	37.28	-4.68%	37,004,900
Oct 29, 2025	39.28	39.89	38.29	39.11	39.11	0.31%	64,911,910
Oct 28, 2025	38.50	39.90	38.22	38.99	38.99	2.12%	53,816,570
Oct 27, 2025	38.40	40.19	37.90	38.18	38.18	0.18%	64,795,400
Oct 24, 2025	38.05	38.60	37.77	38.11	38.11	-0.55%	30,680,730
Oct 23, 2025	38.50	40.30	38.14	38.32	38.32	-1.34%	91,477,900
Oct 21, 2025	39.00	39.68	38.32	38.84	38.84	2.94%	54,812,430
Oct 20, 2025	32.91	38.96	32.76	37.73	37.73	15.56%	255,007,900
Oct 17, 2025	32.90	32.90	31.93	32.65	32.65	-0.91%	23,810,430
Oct 16, 2025	33.07	33.62	31.50	32.95	32.95	0.52%	46,851,350
Oct 15, 2025	32.25	33.10	32.01	32.78	32.78	1.90%	23,950,920
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%	31,069,680
Oct 10, 2025	31.13	34.44	31.11	34.26	34.26	10.13%	115,797,100
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%	11,294,900
Oct 7, 2025	30.24	31.33	30.09	31.14	31.14	3.83%	35,285,390
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%	14,567,290
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