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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	644.15	638.55	638.55	646.95	632.5	1.42M
July 07, 2025	650	644.15	644.15	657.55	642.95	1.37M
July 04, 2025	647.05	650.5	650.5	653.8	646.85	1.31M
July 03, 2025	654	645.95	645.95	657.95	643.4	1.97M
July 02, 2025	651.95	650.65	650.65	653.05	645.3	2.04M
July 01, 2025	645.7	649.65	649.65	653.75	639.55	2.5M
June 30, 2025	630	643.45	643.45	646	628.35	2.34M
June 27, 2025	638	626.8	626.8	642	625.6	2.42M
June 26, 2025	622.5	635.95	635.95	637.7	618.6	2.4M
June 25, 2025	627	620.7	620.7	630.65	618.6	1.36M
June 24, 2025	628	623.3	623.3	631.9	618	2.74M
June 23, 2025	614	617.25	617.25	621.95	611.5	1.88M
June 20, 2025	619	615.65	615.65	624.5	614.4	1.4M
June 19, 2025	626	615.15	615.15	626	612.55	4.62M
June 18, 2025	633.05	628.65	628.65	633.05	622.5	1.11M
June 17, 2025	634	634.05	634.05	642	630.65	1.63M
June 16, 2025	624.95	632.7	632.7	635	621.6	4.17M
June 13, 2025	609.6	624.85	624.85	629.9	606	3.87M
June 12, 2025	626	625.1	625.1	629.5	624.25	2.2M

Indian Bank (INDIANB.NS) NSE