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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	33.15	32.23	32.23	33.15	32.09	55,718
September 05, 2025	34.75	32.32	32.32	34.75	32.09	207,026
September 04, 2025	35.5	33.91	33.91	35.5	33	39,289
September 03, 2025	35.5	35.4	35.4	35.98	35	25,138
September 02, 2025	34	35.03	35.03	36	34	42,776
September 01, 2025	35	34.35	34.35	35.8	34.24	42,506
August 29, 2025	35.9	34.93	34.93	36.29	34.1	76,744
August 28, 2025	31.5	35.73	35.73	36.45	31.5	734,020
August 26, 2025	32.08	31.8	31.8	32.3	31.5	6,361
August 25, 2025	32.32	32.05	32.05	32.49	32	16,155
August 22, 2025	32.9	32.54	32.54	33.19	32.5	9,188
August 21, 2025	33.25	32.9	32.9	33.4	32.7	16,502
August 20, 2025	33.27	33.01	33.01	33.28	32.9	16,543
August 19, 2025	32.5	33.27	33.27	33.6	32.11	33,236
August 18, 2025	33	32.18	32.18	33	31.35	23,812
August 14, 2025	32.67	32.62	32.62	32.95	32.51	13,182
August 13, 2025	33	32.67	32.67	33.24	32.5	14,365
August 12, 2025	32.2	32.56	32.56	34.99	32.05	76,330
August 11, 2025	31.5	31.89	31.89	32.84	31.5	21,317
August 08, 2025	32.5	31.97	31.97	32.7	31.6	25,535
August 07, 2025	32.75	32.17	32.17	33.25	32.01	22,035
August 06, 2025	33.55	32.86	32.86	33.7	32.75	19,816
August 05, 2025	33.45	33.32	33.32	34	33.1	13,554
August 04, 2025	32.66	33.48	33.48	34.75	32.56	33,064
August 01, 2025	33.38	32.79	32.79	33.5	32.4	15,130
July 31, 2025	33.2	33.05	33.05	33.8	32.81	17,277
July 30, 2025	32.56	33.17	33.17	33.8	32.56	17,380
July 29, 2025	33.38	32.94	32.94	33.49	32.46	30,886
July 28, 2025	33.14	33.32	33.32	33.9	33.08	21,507
July 25, 2025	33.61	33.14	33.14	34.6	32.8	42,578
July 24, 2025	34.5	33.79	33.79	34.66	33.25	25,012
July 23, 2025	34.39	34.28	34.28	34.8	34.2	16,390
July 22, 2025	35.2	34.4	34.4	35.2	34.1	25,184
July 21, 2025	35.2	34.75	34.75	35.2	34.39	13,862
July 18, 2025	35.5	34.84	34.84	35.7	34.6	31,618
July 17, 2025	35.7	35.24	35.24	35.7	35	31,141
July 16, 2025	35.2	35.27	35.27	35.6	34.46	33,853
July 15, 2025	34.2	34.66	34.66	34.99	34.2	25,195
July 14, 2025	35	34.08	34.08	35	34.02	45,263
July 11, 2025	34.98	34.51	34.51	34.99	34.31	12,535
July 10, 2025	35.5	34.9	34.9	35.5	34.8	21,423
July 09, 2025	35.5	35.06	35.06	35.68	35	18,075
July 08, 2025	35.4	35.41	35.41	35.86	35.01	72,600
July 07, 2025	35.1	35.37	35.37	35.75	34.9	33,707
July 04, 2025	35	34.86	34.86	35.3	34.4	44,009

Indbank Merchant Banking Services Limited (INDBANK.NS) NSE