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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	664.2	664.25	664.25	673.75	660.1	388,410
September 04, 2025	670.5	664.2	664.2	671.55	662.65	561,204
September 03, 2025	664.15	670.5	670.5	671.25	663.45	668,689
September 02, 2025	667	664.15	664.15	674	661.5	486,775
September 01, 2025	653.1	668.5	668.5	669.85	653	1.06M
August 29, 2025	652.5	653.1	653.1	657.05	642.6	637,887
August 28, 2025	655	652.85	652.85	657.45	650.25	2.84M
August 26, 2025	666	655.9	655.9	666.4	654	786,973
August 25, 2025	670.25	668.05	668.05	673.4	664.3	314,523
August 22, 2025	669.05	670.25	670.25	674.4	666.2	805,923
August 21, 2025	670	670.85	670.85	673	666.15	559,339
August 20, 2025	671	670.05	670.05	673.75	666.55	685,915
August 19, 2025	678	671.65	671.65	683.1	668.15	875,343
August 18, 2025	673.8	676.3	676.3	679.8	671.3	1.45M
August 14, 2025	670.7	668.25	668.25	673.2	666.05	539,393
August 13, 2025	675	670.7	670.7	676	666.3	717,273
August 12, 2025	676.55	671.4	671.4	676.55	669.7	897,642
August 11, 2025	650.85	674	674	677	650	2.89M
August 08, 2025	647.65	650.85	650.85	655.9	644.15	1.93M
August 07, 2025	632	647.65	647.65	650	631	1.99M
August 06, 2025	634	637.5	637.5	638.8	626.85	1.68M
August 05, 2025	640	634.75	634.75	644.3	632.3	895,005
August 04, 2025	621.2	638.15	638.15	638.85	619.05	1.7M
August 01, 2025	623.7	621.2	621.2	628.35	611.1	2.87M
July 31, 2025	607	621.7	621.7	623.35	606	1.8M
July 30, 2025	631.9	614.6	614.6	632.95	612.1	971,897
July 29, 2025	627	630.5	630.5	632.85	624.05	2.19M
July 28, 2025	637.3	626.7	626.7	648	623.75	1.06M
July 25, 2025	652.8	637.55	637.55	654	629	2.74M
July 24, 2025	627.5	652.15	652.15	657	625.25	5.45M
July 23, 2025	629.95	624.4	624.4	631.45	622.1	1.45M
July 22, 2025	635.5	627.9	627.9	637.2	626.7	1.53M
July 21, 2025	631.8	634.75	634.75	638	625.95	847,257
July 18, 2025	638	631.65	631.65	640.95	629.15	1.56M
July 17, 2025	644.55	637.95	637.95	644.55	626.8	2.47M
July 16, 2025	635.3	641.5	641.5	649.9	633.75	2.19M
July 15, 2025	637	633.7	633.7	642.5	632.65	1.01M
July 14, 2025	631.5	635.1	635.1	644.85	629.85	1.59M
July 11, 2025	631.25	631.5	631.5	634.85	620.55	1.85M
July 10, 2025	640	631.25	631.25	642	628.8	904,856
July 09, 2025	638.55	638.8	638.8	641.85	634.5	403,847

Indian Bank (INDIANB.NS) NSE