The South Indian Bank Limited (NSE:SOUTHBANK)
India · Delayed Price · Currency is INR 29.55
-0.30 (-1.01%)
Sep 22, 2025, 3:30 PM IST
The South Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 29.80 | 29.96 | 29.48 | 29.55 | 29.55 | -1.01% | 6,068,046 |
| 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 |
| Aug 8, 2025 | 29.09 | 29.55 | 28.98 | 29.20 | 28.81 | 0.03% | 7,409,458 |
| Aug 7, 2025 | 28.80 | 29.30 | 28.75 | 29.19 | 28.80 | 0.79% | 8,674,741 |
| Aug 6, 2025 | 29.04 | 29.18 | 28.35 | 28.96 | 28.57 | 0.38% | 9,335,888 |
| Aug 5, 2025 | 28.90 | 29.28 | 28.78 | 28.85 | 28.46 | -0.17% | 5,015,283 |
| Aug 4, 2025 | 29.23 | 29.40 | 28.80 | 28.90 | 28.51 | -1.13% | 7,112,365 |
| Aug 1, 2025 | 29.71 | 29.80 | 29.10 | 29.23 | 28.84 | -1.62% | 6,311,296 |
| Jul 31, 2025 | 29.72 | 29.93 | 29.35 | 29.71 | 29.31 | -1.52% | 6,915,204 |
| Jul 30, 2025 | 29.62 | 30.40 | 29.60 | 30.17 | 29.77 | 1.86% | 17,290,557 |
| Jul 29, 2025 | 29.60 | 29.78 | 29.26 | 29.62 | 29.22 | 0.07% | 8,505,003 |
| Jul 28, 2025 | 29.71 | 29.84 | 29.48 | 29.60 | 29.20 | -0.44% | 9,229,787 |
| Jul 25, 2025 | 29.88 | 29.89 | 29.56 | 29.73 | 29.33 | -0.50% | 9,266,854 |
| Jul 24, 2025 | 29.59 | 29.95 | 29.44 | 29.88 | 29.48 | 1.29% | 7,595,843 |
| Jul 23, 2025 | 29.34 | 29.59 | 29.15 | 29.50 | 29.10 | 0.72% | 6,416,260 |
| Jul 22, 2025 | 29.33 | 29.55 | 29.16 | 29.29 | 28.90 | 0.72% | 10,535,445 |
| Jul 21, 2025 | 29.90 | 29.90 | 28.91 | 29.08 | 28.69 | -2.58% | 17,779,331 |
| Jul 18, 2025 | 30.74 | 30.78 | 29.69 | 29.85 | 29.45 | -2.55% | 15,290,038 |
| Jul 17, 2025 | 31.09 | 31.34 | 30.26 | 30.63 | 30.22 | -0.71% | 28,010,112 |
| Jul 16, 2025 | 30.70 | 31.07 | 30.67 | 30.85 | 30.44 | 0.72% | 12,351,767 |
| Jul 15, 2025 | 30.31 | 31.15 | 30.26 | 30.63 | 30.22 | 1.46% | 12,187,226 |
| Jul 14, 2025 | 30.05 | 30.40 | 29.83 | 30.19 | 29.79 | 0.63% | 7,246,042 |
| Jul 11, 2025 | 30.00 | 30.25 | 29.80 | 30.00 | 29.60 | -0.17% | 7,512,716 |