The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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