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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36	36.51	36.51	36.97	36	31,593
February 19, 2026	37.27	36.57	36.57	37.5	36.5	33,650
February 18, 2026	36.51	37.27	37.27	38.12	36.51	132,831
February 17, 2026	36	36.9	36.9	37.94	35.56	101,137
February 16, 2026	35.75	35.76	35.76	36.57	35.71	15,860
February 13, 2026	36.58	35.85	35.85	36.58	35.64	35,852
February 12, 2026	36.85	36.67	36.67	37.39	36.5	35,986
February 11, 2026	37.25	36.85	36.85	37.45	36.31	43,045
February 10, 2026	35.75	37.08	37.08	37.5	35.75	82,242
February 09, 2026	36.3	36.15	36.15	36.36	35.52	60,432
February 06, 2026	35.95	35.59	35.59	36.48	35.5	24,587
February 05, 2026	36.37	35.88	35.88	36.51	35.25	31,479
February 04, 2026	35.5	35.94	35.94	36.64	35.5	42,011
February 03, 2026	36	35.87	35.87	36.15	35.32	37,660
February 02, 2026	35.13	34.84	34.84	35.58	34.76	38,834
February 01, 2026	36	34.85	34.85	36.09	34.51	71,666
January 30, 2026	36.26	35.63	35.63	36.34	35.25	53,715
January 29, 2026	36	36.32	36.32	36.89	35.7	53,653
January 28, 2026	36	36.26	36.26	36.99	36	56,593
January 27, 2026	36.29	36.07	36.07	37.75	35.86	38,619
January 23, 2026	37	36.29	36.29	37.9	36	92,725
January 22, 2026	35.81	37.16	37.16	38	35.81	170,403
January 21, 2026	35.7	35.81	35.81	37.25	34.2	212,269
January 20, 2026	36.8	34.88	34.88	37.39	34.5	148,114
January 19, 2026	37.59	36.81	36.81	37.59	36.5	102,381
January 16, 2026	37.8	37.74	37.74	39.4	36.71	294,947
January 14, 2026	35.48	38.25	38.25	42	35.06	2.06M
January 13, 2026	35.45	35.06	35.06	36.54	34.65	84,434
January 12, 2026	35.36	34.94	34.94	37	34.6	119,919
January 09, 2026	36.06	36.22	36.22	38	35.15	102,664
January 08, 2026	38.2	36.88	36.88	38.9	36.8	93,556
January 07, 2026	41.8	38.15	38.15	41.86	37.75	575,547
January 06, 2026	35.3	41.53	41.53	41.53	35.3	1.93M
January 05, 2026	35.24	34.61	34.61	35.5	33.99	58,374
January 02, 2026	35.29	35.24	35.24	35.5	34.62	44,849
January 01, 2026	35	34.59	34.59	36	34.11	48,681
December 31, 2025	34.52	34.81	34.81	35.3	34.5	18,619
December 30, 2025	34	34.52	34.52	34.98	33.66	49,726
December 29, 2025	34.8	34.89	34.89	35.5	34.65	17,285
December 26, 2025	34.8	34.86	34.86	35.5	34.8	21,837
December 24, 2025	34.9	35.23	35.23	35.5	34.9	21,520
December 23, 2025	35.2	35.08	35.08	35.58	35	17,861
December 22, 2025	35.5	35.2	35.2	35.6	34.98	18,652
December 19, 2025	34.28	35.15	35.15	37.29	34.28	36,355
December 18, 2025	34.23	34.28	34.28	34.74	33.4	10,173
December 17, 2025	34.5	34.23	34.23	35.29	34.1	18,853
December 16, 2025	35	34.36	34.36	35.69	34.06	27,371
December 15, 2025	35.07	34.98	34.98	35.75	34.95	19,618
December 12, 2025	35.05	35.07	35.07	35.92	35	24,612
December 11, 2025	35.5	35.18	35.18	35.68	34.5	19,308
December 10, 2025	35.27	35.56	35.56	37.7	34.91	45,207
December 09, 2025	33.1	35.05	35.05	35.3	33.1	61,091
December 08, 2025	35.68	34.14	34.14	35.7	34	43,418
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

Indbank Merchant Banking Services Limited (INDBANK.NS) NSE