Indian Bank (INDIANB.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INDIANB.NS Historical Return
If you invested ₹1000 in Indian Bank (INDIANB.NS) 10 years ago, it would be worth ₹4,054.28 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,986.79, while ₹1000 invested 1 year ago would be worth ₹1,065.44. This corresponds to total returns of 305.43%, 498.68%, 6.54%, respectively, with annualized returns of 15.02%, 43.01%, 6.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INDIANB.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 898.4 | 933.7 | 933.7 | 934.7 | 897.05 | 3.22M |
| November 08, 2026 | 907 | 894.8 | 894.8 | 907 | 890.75 | 179,484 |
| November 06, 2026 | 889.4 | 902 | 902 | 902 | 881 | 1.19M |
| November 05, 2026 | 868 | 892.15 | 892.15 | 900.85 | 862.3 | 4.27M |
| November 04, 2026 | 850 | 854 | 854 | 859.45 | 845.6 | 2.65M |
| November 03, 2026 | 869.95 | 849.65 | 849.65 | 869.95 | 844.6 | 1.59M |
| November 02, 2026 | 868.95 | 865.25 | 865.25 | 874.15 | 852.1 | 894,219 |
| October 30, 2026 | 866 | 865.5 | 865.5 | 875.5 | 858 | 1.6M |
| October 29, 2026 | 839.4 | 864.1 | 864.1 | 866.6 | 835.25 | 2.36M |
| October 28, 2026 | 835 | 839.8 | 839.8 | 840.45 | 831.75 | 893,195 |
| October 27, 2026 | 832.65 | 840 | 840 | 843 | 830 | 1.16M |
| October 26, 2026 | 832.4 | 830 | 830 | 836.25 | 819.3 | 852,466 |
| October 23, 2026 | 857 | 837.15 | 837.15 | 858.45 | 831.4 | 737,483 |
| October 22, 2026 | 857 | 855.7 | 855.7 | 859.7 | 845.2 | 1.13M |
| October 21, 2026 | 860 | 859 | 859 | 876.5 | 848.85 | 1.5M |
| October 19, 2026 | 855.15 | 856.85 | 856.85 | 874.65 | 855.15 | 1.12M |
| October 16, 2026 | 838 | 854.1 | 854.1 | 866.65 | 833.4 | 2.62M |
| October 15, 2026 | 851.5 | 835 | 835 | 856.1 | 816.8 | 3.91M |
| October 14, 2026 | 839.8 | 849.45 | 849.45 | 850.4 | 828.35 | 1.53M |
| October 13, 2026 | 817 | 841.55 | 841.55 | 841.55 | 817 | 2.47M |
| October 12, 2026 | 830.15 | 814.1 | 814.1 | 834.8 | 814.1 | 785,343 |
| October 09, 2026 | 816 | 829.8 | 829.8 | 831.45 | 808 | 1.47M |
| October 08, 2026 | 830.9 | 807.8 | 807.8 | 832 | 807.8 | 2.11M |
| October 07, 2026 | 808.6 | 828.3 | 828.3 | 835 | 801.35 | 1.14M |
| October 06, 2026 | 812 | 813 | 813 | 819 | 807.7 | 888,114 |
| October 05, 2026 | 801.75 | 810 | 810 | 817.9 | 801.75 | 1.04M |
| October 01, 2026 | 805.9 | 793.15 | 793.15 | 810.5 | 786.85 | 671,322 |
| September 30, 2026 | 800 | 805.9 | 805.9 | 814.65 | 799.2 | 1.07M |
| September 29, 2026 | 802.5 | 795.25 | 795.25 | 808.8 | 794.75 | 1.35M |
| September 28, 2026 | 830 | 802.45 | 802.45 | 832.35 | 801 | 746,603 |
| September 25, 2026 | 829.85 | 832 | 832 | 835.8 | 825.3 | 1.04M |
| September 24, 2026 | 836.25 | 830 | 830 | 840.2 | 824.1 | 693,067 |
| September 23, 2026 | 841 | 842 | 842 | 851.7 | 838.85 | 975,742 |
| September 22, 2026 | 844.95 | 840.8 | 840.8 | 850.8 | 835.5 | 498,897 |
| September 21, 2026 | 842.5 | 841 | 841 | 849.55 | 838.4 | 356,406 |
| September 18, 2026 | 845 | 839.8 | 839.8 | 848.85 | 835 | 1.4M |
| September 17, 2026 | 842 | 840.5 | 840.5 | 856.4 | 839 | 539,598 |
| September 16, 2026 | 840 | 840 | 840 | 849.8 | 834.7 | 773,497 |
| September 15, 2026 | 854.2 | 836.75 | 836.75 | 859.5 | 833.8 | 753,420 |
| September 11, 2026 | 848.95 | 853.5 | 853.5 | 859.7 | 835 | 1.58M |
| September 10, 2026 | 859.5 | 856.5 | 856.5 | 869.85 | 850.6 | 1.18M |
| September 09, 2026 | 858.95 | 856.65 | 856.65 | 866.7 | 850.55 | 1.46M |
| September 08, 2026 | 868.5 | 859.9 | 859.9 | 868.9 | 855.15 | 1.12M |
| September 07, 2026 | 879.7 | 869.4 | 869.4 | 883.55 | 865.4 | 1.01M |
| September 04, 2026 | 883.05 | 879.7 | 879.7 | 892.4 | 879.1 | 786,614 |
| September 03, 2026 | 882.5 | 888.75 | 888.75 | 906.7 | 882.45 | 1.76M |
| September 02, 2026 | 875 | 878.8 | 878.8 | 884.4 | 866 | 898,988 |
| September 01, 2026 | 889 | 881.75 | 881.75 | 890.5 | 874.05 | 1.6M |
| August 31, 2026 | 878 | 898.75 | 898.75 | 898.75 | 864.8 | 1.65M |
| August 28, 2026 | 882.2 | 882.4 | 882.4 | 883.95 | 872.45 | 456,577 |
| August 27, 2026 | 891.95 | 884.4 | 884.4 | 896.15 | 875.35 | 596,643 |
| August 26, 2026 | 884.9 | 889 | 889 | 905 | 882.5 | 972,682 |
| August 25, 2026 | 870.45 | 878 | 878 | 881.75 | 869 | 1.43M |
| August 24, 2026 | 880 | 870.45 | 870.45 | 883.85 | 862 | 729,343 |
| August 21, 2026 | 876 | 876.9 | 876.9 | 880.9 | 870.5 | 576,565 |
| August 20, 2026 | 877.15 | 871 | 871 | 883.8 | 871 | 530,224 |
| August 19, 2026 | 878.35 | 873.15 | 873.15 | 881 | 865 | 464,807 |
| August 18, 2026 | 874 | 875 | 875 | 887 | 874 | 467,195 |
| August 17, 2026 | 891.8 | 881.2 | 881.2 | 891.8 | 870.3 | 1.06M |
| August 14, 2026 | 890 | 894.95 | 894.95 | 902.8 | 885.3 | 732,478 |
AD
