The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	39.13	39.90	39.08	39.83	-	1.76%	7,225,448
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
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