The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.00	47.47	46.55	46.70	46.70	-0.41%	7,682,155
Jul 30, 2026	46.60	47.10	46.28	46.89	46.89	0.86%	5,193,772
Jul 29, 2026	47.21	47.47	46.36	46.49	46.49	-1.36%	9,021,635
Jul 28, 2026	48.00	48.04	47.02	47.13	47.13	-1.61%	7,738,124
Jul 27, 2026	47.00	48.26	46.80	47.90	47.90	2.97%	15,756,388
Jul 24, 2026	47.50	47.50	45.90	46.52	46.52	-2.06%	11,314,530
Jul 23, 2026	48.00	48.10	46.75	47.50	47.50	-1.04%	19,258,708
Jul 22, 2026	47.38	48.39	47.10	48.00	48.00	1.52%	24,456,012
Jul 21, 2026	46.00	47.55	45.60	47.28	47.28	2.38%	34,232,230
Jul 20, 2026	44.60	46.50	44.10	46.18	46.18	3.54%	25,625,417
Jul 17, 2026	45.53	45.75	44.11	44.60	44.60	-1.74%	16,100,150
Jul 16, 2026	45.74	46.59	43.94	45.39	45.39	-0.29%	35,495,538
Jul 15, 2026	45.79	46.22	44.99	45.52	45.52	0.42%	11,975,201
Jul 14, 2026	45.80	46.22	45.20	45.33	45.33	-1.20%	11,111,427
Jul 13, 2026	45.75	46.20	44.82	45.88	45.88	0.15%	10,629,738
Jul 10, 2026	44.50	46.28	44.50	45.81	45.81	3.60%	21,345,400
Jul 9, 2026	44.17	44.50	43.82	44.22	44.22	1.19%	16,615,687
Jul 8, 2026	47.55	47.55	43.01	43.70	43.70	-8.33%	72,099,008
Jul 7, 2026	46.78	49.90	46.60	47.67	47.67	1.73%	42,310,199
Jul 6, 2026	46.05	47.49	46.05	46.86	46.86	1.65%	14,421,692
Jul 3, 2026	45.95	46.70	45.33	46.10	46.10	1.23%	16,497,948
Jul 2, 2026	46.36	47.49	44.64	45.54	45.54	0.18%	26,554,391
Jul 1, 2026	45.80	46.44	45.35	45.46	45.46	-0.37%	9,020,753
Jun 30, 2026	45.80	46.33	45.50	45.63	45.63	-0.46%	13,306,560
Jun 29, 2026	45.41	46.60	44.91	45.84	45.84	0.95%	16,488,721
Jun 25, 2026	46.00	46.70	45.10	45.41	45.41	-0.63%	12,191,710
Jun 24, 2026	45.80	45.97	44.91	45.70	45.70	-0.26%	10,525,410
Jun 23, 2026	46.68	47.00	45.65	45.82	45.82	-1.84%	13,276,313
Jun 22, 2026	48.70	48.74	46.21	46.68	46.68	-3.67%	18,373,269
Jun 19, 2026	48.50	49.15	48.05	48.46	48.46	-0.06%	14,135,080
Jun 18, 2026	48.50	49.79	48.04	48.49	48.49	0.08%	20,768,650
Jun 17, 2026	47.20	48.80	47.20	48.45	48.45	2.65%	25,436,140
Jun 16, 2026	47.10	47.77	46.80	47.20	47.20	0.60%	13,747,130
Jun 15, 2026	47.20	48.55	46.54	46.92	46.92	0.56%	26,102,260
Jun 12, 2026	45.50	47.50	45.50	46.66	46.66	2.96%	35,993,220
Jun 11, 2026	44.90	45.75	44.86	45.32	45.32	0.42%	13,705,350
Jun 10, 2026	45.60	46.19	44.80	45.13	45.13	-1.33%	15,930,900
Jun 9, 2026	44.03	46.19	44.01	45.74	45.74	4.45%	32,575,452
Jun 8, 2026	43.20	45.49	43.01	43.79	43.79	-0.48%	28,341,145
Jun 5, 2026	44.57	44.97	43.69	44.00	44.00	-1.37%	15,745,980
Jun 4, 2026	43.61	44.87	43.25	44.61	44.61	2.32%	26,453,430
Jun 3, 2026	42.28	44.30	42.00	43.60	43.60	3.61%	32,825,200
Jun 2, 2026	40.90	42.29	40.72	42.08	42.08	2.48%	18,833,830
Jun 1, 2026	41.42	41.85	40.60	41.06	41.06	-0.87%	10,439,360
May 29, 2026	41.15	42.45	41.10	41.42	41.42	0.66%	17,701,580
May 27, 2026	40.33	41.40	40.33	41.15	41.15	1.01%	10,269,550
May 26, 2026	40.70	41.12	40.66	40.74	40.74	-0.63%	6,338,301
May 25, 2026	40.80	41.36	40.80	41.00	41.00	0.69%	7,360,002
May 22, 2026	40.50	40.89	40.24	40.72	40.72	-0.71%	8,659,086
May 21, 2026	41.40	41.49	40.55	41.01	41.01	-0.94%	12,360,640