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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	783.25	777.2	777.2	783.25	773.25	902,939
December 23, 2025	787.9	783.25	783.25	792.8	780.1	581,604
December 22, 2025	783	787.9	787.9	788.95	781	620,869
December 19, 2025	779	781.4	781.4	785.5	772.1	2.02M
December 18, 2025	778.55	777.85	777.85	782.4	767.9	1.08M
December 17, 2025	772	775	775	783.7	769.6	911,005
December 16, 2025	783.85	773.15	773.15	786.65	764.05	1.75M
December 15, 2025	788	783.85	783.85	793.25	779.05	2.42M
December 12, 2025	784.3	789.35	789.35	793.5	781.15	1.53M
December 11, 2025	781.95	782.65	782.65	789.85	777.05	925,839
December 10, 2025	793.9	782.8	782.8	796.95	779.25	1.44M
December 09, 2025	779.1	793.9	793.9	795.9	766.05	2.04M
December 08, 2025	807.8	779.1	779.1	810.8	773.7	4.5M
December 05, 2025	802.6	808.95	808.95	825	800.6	3.55M
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

Indian Bank (INDIANB.NS) NSE