Indbank Merchant Banking Services Limited - INDBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	35.87	35.44	35.44	36.33	35.4	31,823
December 04, 2025	35.98	35.36	35.36	36.5	35.15	28,835
December 03, 2025	36.48	35.98	35.98	36.74	35.8	42,347
December 02, 2025	36.5	36.21	36.21	36.82	36.01	28,700
December 01, 2025	36.64	36.22	36.22	37.1	36.01	25,637
November 28, 2025	36.65	36.64	36.64	36.88	36.31	18,311
November 27, 2025	36.82	36.67	36.67	36.9	36.37	25,547
November 26, 2025	36.75	36.2	36.2	36.94	35.9	36,431
November 25, 2025	36.78	36.07	36.07	36.78	35.52	20,808
November 24, 2025	37.52	36.26	36.26	38.59	36.1	39,885
November 21, 2025	38.01	37.57	37.57	38.48	37.5	33,270
November 19, 2025	37.7	38.83	38.83	40.5	37.21	85,594
November 18, 2025	37	37.53	37.53	37.94	37	58,127
November 17, 2025	37.25	37	37	37.99	36.7	51,654
November 14, 2025	37.4	36.64	36.64	37.74	36.25	28,059
November 13, 2025	37.61	37.34	37.34	38	37.05	24,640
November 12, 2025	37.52	37.61	37.61	38.21	37.5	28,421
November 11, 2025	38.1	37.52	37.52	38.45	37.26	33,797
November 10, 2025	38.57	38.1	38.1	39.24	37.71	52,112
November 07, 2025	39.3	38.43	38.43	39.69	37.55	87,959
November 06, 2025	40	39.04	39.04	40.25	39	63,560
November 04, 2025	41.1	39.8	39.8	41.16	39.5	53,921
November 03, 2025	41.28	41.1	41.1	41.9	40.28	78,101
October 31, 2025	39.34	40.45	40.45	42.48	39.34	154,303
October 30, 2025	40.38	39.34	39.34	40.38	39.2	32,315
October 29, 2025	40.6	39.75	39.75	40.6	39.1	81,443
October 28, 2025	39.11	39.86	39.86	42	39.11	115,909
October 27, 2025	40.25	39.11	39.11	40.25	38.65	103,135
October 24, 2025	41.4	40.25	40.25	41.89	40	53,825
October 23, 2025	41.39	41.35	41.35	42.14	41	109,600
October 21, 2025	41.94	41.01	41.01	41.94	40.62	33,332
October 20, 2025	40.77	41.94	41.94	42.74	39.04	191,334
October 17, 2025	41.9	40.77	40.77	41.9	40.31	44,493
October 16, 2025	41.16	41.09	41.09	42.1	40.6	49,609
October 15, 2025	40.06	41.16	41.16	41.89	39.72	113,287
October 14, 2025	42	40.06	40.06	43.4	39.41	262,663
October 13, 2025	43.43	42.71	42.71	43.99	42.39	98,094
October 10, 2025	40.71	43.43	43.43	44.78	39.62	467,469
October 09, 2025	42.95	40.71	40.71	43.6	40.25	256,353
October 08, 2025	46.45	41.86	41.86	46.45	41.35	654,070
October 07, 2025	42.79	45.95	45.95	47.15	42	4.05M
October 06, 2025	34.1	39.58	39.58	39.58	34.1	2.42M
October 03, 2025	33.3	32.99	32.99	33.5	32.6	40,385
October 01, 2025	33.2	33.19	33.19	33.3	32.75	19,499
September 30, 2025	32.59	32.94	32.94	33.36	32.58	52,119
September 29, 2025	32.02	32.16	32.16	33.31	32.02	28,835
September 26, 2025	32.4	32.26	32.26	32.94	32.1	35,483
September 25, 2025	33.3	32.68	32.68	33.3	32.5	35,098
September 24, 2025	33.1	32.62	32.62	33.67	32.5	144,273
September 23, 2025	32.81	32.8	32.8	33.49	32.5	35,641
September 22, 2025	33.99	32.81	32.81	33.99	32.55	46,068
September 19, 2025	33.13	33.37	33.37	33.8	32.78	78,892
September 18, 2025	33	32.76	32.76	33.22	32.6	22,067
September 17, 2025	33	32.87	32.87	33.25	32.51	35,897
September 16, 2025	33	32.74	32.74	33	32.51	16,591
September 15, 2025	33	32.71	32.71	33.18	32.46	19,047
September 12, 2025	32.75	32.47	32.47	32.75	32.18	22,884
September 11, 2025	33.1	32.12	32.12	33.44	31.5	70,495
September 10, 2025	32.11	32.67	32.67	33.69	32.06	57,050
September 09, 2025	32.5	32.11	32.11	32.61	32.05	25,015

Indbank Merchant Banking Services Limited (INDBANK.NS) NSE