The South Indian Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	38.11	41.90	38.11	41.40	41.40	6.84%	54,680,020
May 19, 2026	38.73	39.05	38.43	38.75	38.75	1.31%	6,583,227
May 18, 2026	38.10	38.38	37.78	38.25	38.25	-1.49%	8,617,463
May 15, 2026	38.99	39.22	38.54	38.83	38.83	0.88%	8,092,133
May 14, 2026	39.07	39.07	38.05	38.49	38.49	0.03%	11,421,400
May 13, 2026	39.00	39.34	38.35	38.48	38.48	0.71%	13,597,760
May 12, 2026	40.01	40.22	38.00	38.21	38.21	-4.52%	14,416,010
May 11, 2026	40.77	41.65	39.80	40.02	40.02	-2.18%	16,612,850
May 8, 2026	42.10	42.10	40.81	40.91	40.91	-2.04%	14,362,810
May 7, 2026	43.01	43.38	41.70	41.76	41.76	-1.83%	20,167,120
May 6, 2026	41.40	42.89	40.46	42.54	42.54	3.88%	42,055,750
May 5, 2026	41.08	41.38	40.60	40.95	40.95	-0.27%	13,368,040
May 4, 2026	39.34	41.49	39.31	41.06	41.06	4.05%	26,577,660
Apr 30, 2026	39.89	39.90	39.12	39.46	39.46	-1.08%	11,979,880
Apr 29, 2026	39.90	40.51	39.65	39.89	39.89	0.89%	15,184,500
Apr 28, 2026	39.91	40.20	39.30	39.54	39.54	-0.93%	15,804,040
Apr 27, 2026	39.20	40.47	39.04	39.91	39.91	3.31%	16,869,120
Apr 24, 2026	39.19	39.45	38.38	38.63	38.63	-1.33%	7,254,221
Apr 23, 2026	39.71	39.75	39.06	39.15	39.15	-1.76%	8,261,139
Apr 22, 2026	39.55	40.20	39.43	39.85	39.85	0.81%	11,977,850
Apr 21, 2026	39.55	39.79	39.40	39.53	39.53	0.61%	8,166,135
Apr 20, 2026	39.00	39.78	38.07	39.29	39.29	0.92%	21,189,700
Apr 17, 2026	38.78	39.04	38.55	38.93	38.93	0.46%	11,508,430
Apr 16, 2026	38.76	39.16	38.36	38.75	38.75	0.10%	13,919,850
Apr 15, 2026	39.00	39.32	38.60	38.71	38.71	0.97%	11,964,700
Apr 13, 2026	37.67	38.58	37.19	38.34	38.34	-1.08%	13,720,890
Apr 10, 2026	38.37	38.90	38.32	38.76	38.76	1.57%	10,665,030
Apr 9, 2026	38.33	39.15	37.90	38.16	38.16	-0.44%	17,019,360
Apr 8, 2026	38.50	38.77	37.91	38.33	38.33	3.73%	18,100,890
Apr 7, 2026	36.85	37.25	36.52	36.95	36.95	-0.81%	10,722,510
Apr 6, 2026	37.10	38.07	35.92	37.25	37.25	1.39%	23,482,610
Apr 2, 2026	36.25	36.98	35.21	36.74	36.74	1.05%	18,759,190
Apr 1, 2026	35.88	37.20	35.30	36.36	36.36	6.25%	21,315,930
Mar 30, 2026	34.61	35.34	34.00	34.22	34.22	-4.44%	24,928,900
Mar 27, 2026	36.50	36.68	35.71	35.81	35.81	-3.19%	14,059,430
Mar 25, 2026	35.35	37.35	35.34	36.99	36.99	6.48%	25,574,750
Mar 24, 2026	34.65	35.78	34.23	34.74	34.74	3.39%	22,426,070
Mar 23, 2026	35.61	35.98	33.38	33.60	33.60	-6.69%	24,936,610
Mar 20, 2026	36.20	36.60	35.70	36.01	36.01	0.14%	19,063,660
Mar 19, 2026	36.75	36.98	35.80	35.96	35.96	-3.26%	15,933,060
Mar 18, 2026	37.01	37.77	36.95	37.17	37.17	0.57%	13,260,010
Mar 17, 2026	37.40	37.49	36.56	36.96	36.96	0.27%	12,020,850
Mar 16, 2026	37.25	38.28	36.27	36.86	36.86	-3.03%	22,627,250
Mar 13, 2026	38.64	38.73	37.85	38.01	38.01	-2.51%	11,635,730
Mar 12, 2026	39.00	39.48	38.16	38.99	38.99	-1.12%	11,151,880