The South Indian Bank Limited (NSE:SOUTHBANK)
India · Delayed Price · Currency is INR 29.51
-0.23 (-0.77%)
Aug 26, 2025, 3:30 PM IST
The South Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 29.69 | 29.85 | 29.30 | 29.43 | 29.43 | -1.04% | 6,418,538 |
| 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 |
| Jul 10, 2025 | 30.26 | 30.34 | 30.00 | 30.05 | 29.65 | -0.69% | 5,202,302 |
| Jul 9, 2025 | 30.19 | 30.44 | 29.85 | 30.26 | 29.85 | 0.53% | 7,670,025 |
| Jul 8, 2025 | 30.40 | 30.63 | 30.00 | 30.10 | 29.70 | -0.99% | 7,785,688 |
| Jul 7, 2025 | 30.64 | 30.89 | 30.32 | 30.40 | 29.99 | -0.91% | 6,983,103 |
| Jul 4, 2025 | 30.90 | 30.95 | 30.52 | 30.68 | 30.27 | -0.07% | 7,290,359 |
| Jul 3, 2025 | 31.10 | 31.25 | 30.62 | 30.70 | 30.29 | -1.10% | 10,355,161 |
| Jul 2, 2025 | 32.00 | 32.25 | 30.80 | 31.04 | 30.62 | -1.77% | 33,544,619 |
| Jul 1, 2025 | 31.00 | 31.73 | 30.55 | 31.60 | 31.18 | 2.63% | 25,100,486 |
| Jun 30, 2025 | 30.07 | 31.50 | 30.07 | 30.79 | 30.38 | 2.39% | 27,779,949 |
| Jun 27, 2025 | 30.25 | 30.43 | 29.88 | 30.07 | 29.67 | 0.64% | 16,373,997 |
| Jun 26, 2025 | 30.66 | 30.94 | 29.81 | 29.88 | 29.48 | -2.26% | 12,234,136 |
| Jun 25, 2025 | 29.95 | 30.65 | 29.93 | 30.57 | 30.16 | 2.31% | 16,750,343 |
| Jun 24, 2025 | 29.50 | 30.29 | 29.47 | 29.88 | 29.48 | 2.72% | 13,108,179 |
| Jun 23, 2025 | 28.90 | 29.25 | 28.80 | 29.09 | 28.70 | -0.44% | 13,248,158 |
| Jun 20, 2025 | 29.04 | 29.59 | 28.88 | 29.22 | 28.83 | 0.62% | 15,782,276 |
| Jun 19, 2025 | 29.60 | 29.88 | 28.80 | 29.04 | 28.65 | -1.99% | 19,085,209 |
| Jun 18, 2025 | 29.73 | 30.07 | 29.53 | 29.63 | 29.23 | -0.60% | 10,412,615 |
| Jun 17, 2025 | 29.79 | 30.37 | 29.70 | 29.81 | 29.41 | 0.07% | 13,509,465 |