The South Indian Bank Limited (NSE:SOUTHBANK)
India · Delayed Price · Currency is INR 47.50
-0.74 (-1.53%)
Oct 1, 2026, 3:30 PM IST
The South Indian Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 45.90 | 46.25 | 45.30 | 45.91 | 45.91 | 0.55% | 12,765,987 |
| Aug 31, 2026 | 45.70 | 46.15 | 45.07 | 45.66 | 45.66 | 0.64% | 12,044,453 |
| Aug 28, 2026 | 45.75 | 46.22 | 45.30 | 45.37 | 45.37 | -0.79% | 3,557,940 |
| Aug 27, 2026 | 46.30 | 47.04 | 45.65 | 45.73 | 45.73 | -1.27% | 8,299,347 |
| Aug 26, 2026 | 45.68 | 46.45 | 45.40 | 46.32 | 46.32 | 2.14% | 8,354,307 |
| Aug 25, 2026 | 45.29 | 46.24 | 45.14 | 45.35 | 45.35 | 0.42% | 6,449,392 |
| Aug 24, 2026 | 45.08 | 45.38 | 44.26 | 45.16 | 45.16 | 0.42% | 8,487,952 |
| 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 |