The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	61.50	62.57	60.95	61.84	61.84	0.85%	20,611,927
Nov 12, 2026	61.00	61.89	60.80	61.32	61.32	1.42%	12,626,594
Nov 11, 2026	59.45	61.79	59.16	60.46	60.46	3.03%	24,549,383
Nov 9, 2026	58.03	59.10	57.60	58.68	58.68	1.12%	13,703,954
Nov 8, 2026	58.25	58.64	57.64	58.03	58.03	0.48%	3,010,437
Nov 6, 2026	56.08	57.90	55.47	57.75	57.75	2.54%	15,365,353
Nov 5, 2026	56.50	57.08	55.85	56.32	56.32	0.84%	13,446,606
Nov 4, 2026	53.95	56.00	53.40	55.85	55.85	3.50%	13,692,332
Nov 3, 2026	54.89	54.89	53.60	53.96	53.96	-1.01%	9,101,122
Nov 2, 2026	56.27	56.27	54.13	54.51	54.51	-1.77%	11,114,911
Oct 30, 2026	56.67	56.67	55.03	55.49	55.49	-1.91%	17,522,830
Oct 29, 2026	54.49	57.28	54.00	56.57	56.57	3.53%	25,474,214
Oct 28, 2026	54.49	54.90	53.54	54.64	54.64	0.61%	12,534,687
Oct 27, 2026	52.87	54.45	52.78	54.31	54.31	3.06%	11,114,556
Oct 26, 2026	52.25	53.32	51.74	52.70	52.70	0.25%	18,059,418
Oct 23, 2026	55.54	55.54	51.70	52.57	52.57	-5.70%	27,651,195
Oct 22, 2026	54.60	56.23	54.02	55.75	55.75	1.42%	25,754,935
Oct 21, 2026	55.00	56.25	54.15	54.97	54.97	1.31%	36,477,995
Oct 19, 2026	51.45	54.86	51.26	54.26	54.26	5.46%	58,610,367
Oct 16, 2026	51.75	52.50	50.65	51.45	51.45	-0.06%	36,758,983
Oct 15, 2026	49.80	52.08	47.69	51.48	51.48	3.71%	76,826,122
Oct 14, 2026	49.06	50.06	48.92	49.64	49.64	1.04%	12,663,720
Oct 13, 2026	49.01	49.70	48.42	49.13	49.13	0.24%	10,356,299
Oct 12, 2026	48.08	49.24	47.86	49.01	49.01	2.30%	13,161,293
Oct 9, 2026	46.15	48.24	46.15	47.91	47.91	3.28%	12,917,963
Oct 8, 2026	47.75	47.75	46.15	46.39	46.39	-2.28%	14,721,642
Oct 7, 2026	47.00	47.80	46.11	47.47	47.47	0.51%	16,144,912
Oct 6, 2026	48.20	48.59	47.05	47.23	47.23	-2.70%	11,015,738
Oct 5, 2026	48.45	48.70	47.80	48.54	48.54	2.32%	10,708,340
Oct 1, 2026	47.89	48.25	46.80	47.44	47.44	-1.66%	12,229,088
Sep 30, 2026	48.90	49.67	48.00	48.24	48.24	-0.96%	15,754,423
Sep 29, 2026	48.54	49.41	47.85	48.71	48.71	0.14%	10,559,473
Sep 28, 2026	49.90	50.19	48.01	48.64	48.64	-2.62%	15,576,178
Sep 25, 2026	50.05	50.68	49.01	49.95	49.95	0.10%	28,889,000
Sep 24, 2026	47.00	50.17	46.72	49.90	49.90	5.99%	57,683,718
Sep 23, 2026	45.26	47.20	45.26	47.08	47.08	4.09%	14,551,891
Sep 22, 2026	45.89	45.95	45.11	45.23	45.23	-0.64%	4,437,444
Sep 21, 2026	45.83	45.84	44.86	45.52	45.52	-1.19%	12,134,970
Sep 18, 2026	46.00	46.54	45.78	46.07	46.07	0.41%	8,637,328
Sep 17, 2026	45.20	46.40	45.20	45.88	45.88	1.53%	9,755,681
Sep 16, 2026	45.22	45.89	44.54	45.19	45.19	0.42%	9,001,848
Sep 15, 2026	46.38	47.89	44.88	45.00	45.00	-2.56%	12,742,655
Sep 11, 2026	45.60	46.47	45.18	46.18	46.18	0.22%	5,755,589
Sep 10, 2026	46.48	46.48	45.76	46.08	46.08	-0.71%	5,591,541
Sep 9, 2026	46.51	46.96	46.14	46.41	46.41	-0.88%	8,187,411
Sep 8, 2026	46.60	46.99	46.40	46.82	46.82	0.60%	4,494,492
Sep 7, 2026	47.30	47.67	46.50	46.54	46.54	-1.59%	4,949,017
Sep 4, 2026	47.95	48.44	47.14	47.29	47.29	-0.86%	8,819,050
Sep 3, 2026	45.88	48.30	45.83	47.70	47.70	4.29%	29,134,346
Sep 2, 2026	45.75	45.95	45.39	45.74	45.74	-0.37%	5,752,468