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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Indian Bank (INDIANB.NS) NSE