The South Indian Bank Limited (NSE:SOUTHBANK)
India · Delayed Price · Currency is INR 44.97
-0.19 (-0.42%)
Aug 21, 2026, 3:30 PM IST
The South Indian Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.35 | 45.40 | 44.91 | 44.97 | 44.97 | -0.42% | 4,130,558 |
| Aug 20, 2026 | 45.15 | 46.16 | 45.01 | 45.16 | 45.16 | 0.36% | 9,571,667 |
| Aug 19, 2026 | 45.09 | 45.45 | 44.81 | 45.00 | 45.00 | -0.20% | 4,428,294 |
| Aug 18, 2026 | 45.21 | 45.50 | 44.90 | 45.09 | 45.09 | -0.29% | 5,224,750 |
| Aug 17, 2026 | 46.00 | 46.09 | 45.10 | 45.22 | 45.22 | -1.14% | 5,696,877 |
| Aug 14, 2026 | 45.63 | 46.00 | 45.55 | 45.74 | 45.74 | 0.18% | 3,369,025 |
| Aug 13, 2026 | 46.00 | 46.16 | 45.41 | 45.66 | 45.66 | -0.24% | 7,199,181 |
| Aug 12, 2026 | 45.81 | 46.56 | 45.60 | 46.22 | 45.77 | 0.90% | 6,627,720 |
| Aug 11, 2026 | 46.00 | 46.04 | 45.37 | 45.81 | 45.36 | -0.41% | 6,729,091 |
| Aug 10, 2026 | 47.17 | 47.23 | 45.83 | 46.00 | 45.55 | -2.48% | 10,928,785 |
| Aug 7, 2026 | 47.50 | 47.52 | 47.07 | 47.17 | 46.71 | -0.55% | 3,899,463 |
| Aug 6, 2026 | 46.97 | 47.76 | 46.93 | 47.43 | 46.97 | 1.09% | 10,025,026 |
| Aug 5, 2026 | 47.18 | 47.40 | 46.80 | 46.92 | 46.46 | 0.13% | 4,470,613 |
| Aug 4, 2026 | 47.07 | 47.25 | 46.76 | 46.86 | 46.40 | -0.45% | 4,904,547 |
| Aug 3, 2026 | 47.00 | 47.87 | 46.93 | 47.07 | 46.61 | 0.79% | 8,220,206 |
| Jul 31, 2026 | 47.00 | 47.47 | 46.55 | 46.70 | 46.25 | -0.41% | 7,682,155 |
| Jul 30, 2026 | 46.60 | 47.10 | 46.28 | 46.89 | 46.43 | 0.86% | 5,193,772 |
| Jul 29, 2026 | 47.21 | 47.47 | 46.36 | 46.49 | 46.04 | -1.36% | 9,021,635 |
| Jul 28, 2026 | 48.00 | 48.04 | 47.02 | 47.13 | 46.67 | -1.61% | 7,738,124 |
| Jul 27, 2026 | 47.00 | 48.26 | 46.80 | 47.90 | 47.43 | 2.97% | 15,756,388 |
| Jul 24, 2026 | 47.50 | 47.50 | 45.90 | 46.52 | 46.07 | -2.06% | 11,314,533 |
| Jul 23, 2026 | 48.00 | 48.10 | 46.75 | 47.50 | 47.04 | -1.04% | 19,258,708 |
| Jul 22, 2026 | 47.38 | 48.39 | 47.10 | 48.00 | 47.53 | 1.52% | 24,456,012 |
| Jul 21, 2026 | 46.00 | 47.55 | 45.60 | 47.28 | 46.82 | 2.38% | 34,232,233 |
| Jul 20, 2026 | 44.60 | 46.50 | 44.10 | 46.18 | 45.73 | 3.54% | 25,625,417 |
| Jul 17, 2026 | 45.53 | 45.75 | 44.11 | 44.60 | 44.17 | -1.74% | 16,100,153 |
| Jul 16, 2026 | 45.74 | 46.59 | 43.94 | 45.39 | 44.95 | -0.29% | 35,495,538 |
| Jul 15, 2026 | 45.79 | 46.22 | 44.99 | 45.52 | 45.08 | 0.42% | 11,975,201 |
| Jul 14, 2026 | 45.80 | 46.22 | 45.20 | 45.33 | 44.89 | -1.20% | 11,111,427 |
| Jul 13, 2026 | 45.75 | 46.20 | 44.82 | 45.88 | 45.43 | 0.15% | 10,629,738 |
| Jul 10, 2026 | 44.50 | 46.28 | 44.50 | 45.81 | 45.36 | 3.60% | 21,345,407 |
| Jul 9, 2026 | 44.17 | 44.50 | 43.82 | 44.22 | 43.79 | 1.19% | 16,615,687 |
| Jul 8, 2026 | 47.55 | 47.55 | 43.01 | 43.70 | 43.27 | -8.33% | 72,099,008 |
| Jul 7, 2026 | 46.78 | 49.90 | 46.60 | 47.67 | 47.21 | 1.73% | 42,310,199 |
| Jul 6, 2026 | 46.05 | 47.49 | 46.05 | 46.86 | 46.40 | 1.65% | 14,421,692 |
| Jul 3, 2026 | 45.95 | 46.70 | 45.33 | 46.10 | 45.65 | 1.23% | 16,497,948 |
| Jul 2, 2026 | 46.36 | 47.49 | 44.64 | 45.54 | 45.10 | 0.18% | 26,554,391 |
| Jul 1, 2026 | 45.80 | 46.44 | 45.35 | 45.46 | 45.02 | -0.37% | 9,020,753 |
| Jun 30, 2026 | 45.80 | 46.33 | 45.50 | 45.63 | 45.19 | -0.46% | 13,306,565 |
| Jun 29, 2026 | 45.41 | 46.60 | 44.91 | 45.84 | 45.39 | 0.95% | 16,488,721 |
| Jun 25, 2026 | 46.00 | 46.70 | 45.10 | 45.41 | 44.97 | -0.63% | 12,191,719 |
| Jun 24, 2026 | 45.80 | 45.97 | 44.91 | 45.70 | 45.26 | -0.26% | 10,525,410 |
| Jun 23, 2026 | 46.68 | 47.00 | 45.65 | 45.82 | 45.37 | -1.84% | 13,276,313 |
| Jun 22, 2026 | 48.70 | 48.74 | 46.21 | 46.68 | 46.23 | -3.67% | 18,373,269 |
| Jun 19, 2026 | 48.50 | 49.15 | 48.05 | 48.46 | 47.99 | -0.06% | 14,135,080 |
| Jun 18, 2026 | 48.50 | 49.79 | 48.04 | 48.49 | 48.02 | 0.08% | 20,768,650 |
| Jun 17, 2026 | 47.20 | 48.80 | 47.20 | 48.45 | 47.98 | 2.65% | 25,436,140 |
| Jun 16, 2026 | 47.10 | 47.77 | 46.80 | 47.20 | 46.74 | 0.60% | 13,747,130 |
| Jun 15, 2026 | 47.20 | 48.55 | 46.54 | 46.92 | 46.46 | 0.56% | 26,102,260 |
| Jun 12, 2026 | 45.50 | 47.50 | 45.50 | 46.66 | 46.21 | 2.96% | 35,993,220 |