The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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