Indian Bank - INDIANB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	812.8	802.6	802.6	819	800.5	2.08M
December 03, 2025	864	812.8	812.8	864	803.55	7.08M
December 02, 2025	888.9	859.45	859.45	889.8	856.1	2.83M
December 01, 2025	875	887.35	887.35	890	872.25	1.27M
November 28, 2025	870	870.25	870.25	874	865	1.31M
November 27, 2025	891.35	865.9	865.9	891.35	856.95	1.93M
November 26, 2025	875	886.75	886.75	892.4	871.6	1.68M
November 25, 2025	855.95	873.1	873.1	878.95	855.95	1.59M
November 24, 2025	851.8	854.75	854.75	863.6	851.8	1.17M
November 21, 2025	882.35	851.8	851.8	883	850.2	1.75M
November 19, 2025	890.95	885.55	885.55	890.95	879.4	1.49M
November 18, 2025	893.7	886.9	886.9	894.85	884	1.19M
November 17, 2025	873	890.15	890.15	891.5	872.05	2.17M
November 14, 2025	868.05	868.45	868.45	873.9	862	1.11M
November 13, 2025	867.5	869.45	869.45	873.3	859	882,367
November 12, 2025	872.9	867.5	867.5	876.85	861.65	1.13M
November 11, 2025	880.55	867.9	867.9	880.55	855.35	1.19M
November 10, 2025	878.95	876.35	876.35	883	868.75	1.19M
November 07, 2025	864	873.95	873.95	876	850	1.35M
November 06, 2025	874.1	865.8	865.8	879.75	863.6	1.8M
November 04, 2025	880.95	872.4	872.4	883.65	868.7	2.92M
November 03, 2025	865.55	880.35	880.35	887.8	859.1	4.64M
October 31, 2025	860	858.7	858.7	879	855.8	5.07M
October 30, 2025	858.45	854.85	854.85	860.8	849.5	1.33M
October 29, 2025	855	854.45	854.45	856.9	847.95	1.58M
October 28, 2025	830	852.9	852.9	855.4	830	4.39M
October 27, 2025	823.95	825.85	825.85	834.95	821.2	1.85M
October 24, 2025	828	820.05	820.05	852.85	814.65	1.75M
October 23, 2025	813.3	827	827	838.6	811.65	2.79M
October 21, 2025	822.8	813.3	813.3	822.8	810	294,281
October 20, 2025	784	813.8	813.8	819.2	780	3.4M
October 17, 2025	783	782.35	782.35	784	756.5	2.82M
October 16, 2025	777	771.05	771.05	805.95	764.35	5.15M
October 15, 2025	769.9	776.05	776.05	780	767.4	617,854
October 14, 2025	784.95	768.15	768.15	785.9	761	1.81M
October 13, 2025	776.25	783.5	783.5	787.85	770.5	1.64M
October 10, 2025	767.1	776.25	776.25	779.7	764.65	1.64M
October 09, 2025	760.25	766.2	766.2	768.3	756.6	968,901
October 08, 2025	757.7	760.6	760.6	765.75	754.9	1.43M
October 07, 2025	759.95	757.7	757.7	764.45	755.35	1.1M
October 06, 2025	765.95	758.05	758.05	773.6	755.85	2M
October 03, 2025	742	765.95	765.95	769.3	742	2.81M
October 01, 2025	749.5	737.05	737.05	750.1	730.6	2.73M
September 30, 2025	727	750.7	750.7	761.05	727	4.62M
September 29, 2025	709.55	724.6	724.6	727.95	706.35	2.5M
September 26, 2025	711.05	706.35	706.35	714.65	704.45	1.28M
September 25, 2025	708	712.4	712.4	717.25	701.45	1.78M
September 24, 2025	697.2	708.2	708.2	722	697	5.44M
September 23, 2025	703.95	695.1	695.1	703.95	693.95	1.35M
September 22, 2025	701.5	704.55	704.55	708.15	700.05	896,713
September 19, 2025	701	701.5	701.5	710.45	697.85	1.6M
September 18, 2025	703.5	699.25	699.25	706.5	698.5	922,339
September 17, 2025	695.45	703.75	703.75	712	694	2.18M
September 16, 2025	697	694.85	694.85	698.8	692.15	395,942
September 15, 2025	696.9	696.55	696.55	701.4	691.5	424,153
September 12, 2025	695.85	697.75	697.75	700.05	690.45	736,407
September 11, 2025	694.95	695.85	695.85	701.85	692.6	1.36M
September 10, 2025	671.8	692.4	692.4	696	670.3	2.03M
September 09, 2025	670.45	670	670	676.5	669	1.59M
September 08, 2025	669.9	670.45	670.45	683	664.45	2.16M

Indian Bank (INDIANB.NS) NSE