The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.50	36.68	35.71	35.81	35.81	-3.19%	14,059,430
Mar 25, 2026	35.35	37.35	35.34	36.99	36.99	6.48%	25,574,750
Mar 24, 2026	34.65	35.78	34.23	34.74	34.74	3.39%	22,426,070
Mar 23, 2026	35.61	35.98	33.38	33.60	33.60	-6.69%	24,936,610
Mar 20, 2026	36.20	36.60	35.70	36.01	36.01	0.14%	19,063,660
Mar 19, 2026	36.75	36.98	35.80	35.96	35.96	-3.26%	15,933,060
Mar 18, 2026	37.01	37.77	36.95	37.17	37.17	0.57%	13,260,010
Mar 17, 2026	37.40	37.49	36.56	36.96	36.96	0.27%	12,020,850
Mar 16, 2026	37.25	38.28	36.27	36.86	36.86	-3.03%	22,627,250
Mar 13, 2026	38.64	38.73	37.85	38.01	38.01	-2.51%	11,635,730
Mar 12, 2026	39.00	39.48	38.16	38.99	38.99	-1.12%	11,151,880
Mar 11, 2026	40.24	40.48	39.20	39.43	39.43	-0.93%	10,337,853
Mar 10, 2026	39.00	39.95	38.85	39.80	39.80	3.11%	11,252,240
Mar 9, 2026	39.00	39.00	37.50	38.60	38.60	-3.04%	17,049,020
Mar 6, 2026	40.14	40.57	39.60	39.81	39.81	-1.29%	8,506,602
Mar 5, 2026	40.31	40.80	39.77	40.33	40.33	0.55%	15,039,990
Mar 4, 2026	40.00	40.56	39.27	40.11	40.11	-1.21%	23,090,300
Mar 2, 2026	38.28	41.39	38.28	40.60	40.60	-1.34%	24,025,290
Feb 27, 2026	41.70	41.84	40.81	41.15	41.15	-1.39%	14,018,600
Feb 26, 2026	41.15	41.84	40.90	41.73	41.73	1.90%	14,767,820
Feb 25, 2026	41.29	41.44	40.79	40.95	40.95	-0.51%	11,849,540
Feb 24, 2026	40.20	41.43	40.12	41.16	41.16	1.58%	16,706,060
Feb 23, 2026	40.25	40.62	40.00	40.52	40.52	0.82%	13,335,760
Feb 20, 2026	40.19	40.68	39.95	40.19	40.19	0.37%	12,623,080
Feb 19, 2026	40.72	41.12	39.80	40.04	40.04	-2.27%	11,713,040
Feb 18, 2026	40.75	42.09	40.69	40.97	40.97	0.71%	10,912,100
Feb 17, 2026	40.30	40.95	39.90	40.68	40.68	1.04%	11,267,800
Feb 16, 2026	40.95	41.10	40.12	40.26	40.26	-1.68%	8,439,382
Feb 13, 2026	39.89	41.18	39.70	40.95	40.95	1.99%	13,758,973
Feb 12, 2026	40.53	40.76	40.00	40.15	40.15	-0.94%	10,382,020
Feb 11, 2026	41.50	41.60	40.30	40.53	40.53	-1.86%	13,787,440
Feb 10, 2026	41.60	41.85	41.25	41.30	41.30	-0.31%	10,444,730
Feb 9, 2026	41.49	41.99	41.22	41.43	41.43	0.39%	14,596,370
Feb 6, 2026	41.20	41.65	40.80	41.27	41.27	0.05%	21,639,109
Feb 5, 2026	40.80	41.70	40.41	41.25	41.25	1.05%	23,889,740
Feb 4, 2026	39.23	41.14	38.90	40.82	40.82	3.87%	31,566,680
Feb 3, 2026	38.30	39.65	37.75	39.30	39.30	4.69%	40,975,090
Feb 2, 2026	37.55	38.04	36.81	37.54	37.54	-0.03%	27,670,450
Feb 1, 2026	38.00	38.83	36.43	37.55	37.55	-0.08%	38,830,010
Jan 30, 2026	38.15	39.00	36.03	37.58	37.58	-15.09%	178,280,400
Jan 29, 2026	44.43	45.28	44.00	44.26	44.26	-0.38%	16,452,480
Jan 28, 2026	45.22	45.30	43.50	44.43	44.43	-1.59%	23,876,520
Jan 27, 2026	45.62	45.99	44.37	45.15	45.15	0.33%	23,103,150
Jan 23, 2026	46.05	46.75	44.70	45.00	45.00	-2.09%	25,458,970
Jan 22, 2026	44.90	46.84	44.61	45.96	45.96	3.72%	52,990,640
Jan 21, 2026	43.44	44.85	43.02	44.31	44.31	2.00%	38,066,770
Jan 20, 2026	45.32	45.62	43.21	43.44	43.44	-3.68%	35,021,330
Jan 19, 2026	43.99	45.50	43.19	45.10	45.10	2.52%	47,218,010
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