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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	35.5	35.16	35.16	35.5	34.8	19,477
July 02, 2025	35.56	35.21	35.21	36	35	54,591
July 01, 2025	35.25	35.56	35.56	36	34.61	78,216
June 30, 2025	35.06	34.84	34.84	35.94	34.72	79,536
June 27, 2025	34.38	34.93	34.93	35.5	34.21	70,937
June 26, 2025	34.1	34.18	34.18	34.6	34.01	20,791
June 25, 2025	34.8	34.02	34.02	34.95	33.56	46,066
June 24, 2025	33.83	34.43	34.43	34.79	33.83	27,598
June 23, 2025	33.67	33.62	33.62	33.9	32.15	35,408
June 20, 2025	34.24	33.67	33.67	34.34	33.37	33,973
June 19, 2025	34.89	33.87	33.87	35.02	33.8	29,312
June 18, 2025	35.45	34.89	34.89	35.45	34.6	28,494
June 17, 2025	35.2	35.08	35.08	35.99	34.87	33,297
June 16, 2025	34.5	34.87	34.87	35.3	34.5	41,602
June 13, 2025	35.49	34.72	34.72	35.49	34.15	63,591
June 12, 2025	36.96	35.5	35.5	36.96	35.11	61,264
June 11, 2025	36.2	36.71	36.71	37.6	36.2	177,085
June 10, 2025	35.5	35.85	35.85	36.5	35.5	74,276
June 09, 2025	36.25	35.4	35.4	36.89	35.1	108,232
June 06, 2025	36.37	36.2	36.2	36.99	35.71	100,398
June 05, 2025	34.89	35.9	35.9	37.27	34.49	198,016
June 04, 2025	35.5	34.93	34.93	35.5	34.1	83,376
June 03, 2025	37	35.43	35.43	37	35.06	78,116
June 02, 2025	34.87	36.27	36.27	36.71	34.61	156,186
May 30, 2025	34.15	34.87	34.87	36.01	33.83	141,830
May 29, 2025	34.6	34.15	34.15	34.98	34	47,709
May 28, 2025	35	34.86	34.86	35.1	34.61	22,177
May 27, 2025	35.6	34.74	34.74	35.6	34.68	25,253
May 26, 2025	34.7	35.05	35.05	36	34.5	72,635

Indbank Merchant Banking Services Limited (INDBANK.NS) NSE