The South Indian Bank Limited - SOUTHBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	40	39.71	39.71	40	39.48	25.27M
December 04, 2025	39.58	39.97	39.97	40.24	39.46	21.65M
December 03, 2025	39.87	39.66	39.66	40.15	39.16	29.38M
December 02, 2025	39.99	39.74	39.74	40.34	39.61	20.61M
December 01, 2025	39.75	39.88	39.88	40.21	39.59	20.12M
November 28, 2025	40.37	39.58	39.58	40.37	39.41	25.24M
November 27, 2025	39.99	40.1	40.1	40.25	39.54	27.6M
November 26, 2025	38.8	39.78	39.78	40.16	38.62	42.87M
November 25, 2025	38.3	38.65	38.65	39.15	38.24	30M
November 24, 2025	38.4	38.31	38.31	38.87	37.64	28.65M
November 21, 2025	37.95	38.19	38.19	38.75	37.77	44M
November 19, 2025	39.33	41.12	41.12	41.5	39.33	146.25M
November 18, 2025	38.95	39.24	39.24	39.9	38.4	64.89M
November 17, 2025	38.08	38.65	38.65	39.14	38	35.71M
November 14, 2025	38.4	38	38	39.15	37.78	27.66M
November 13, 2025	39.4	38.31	38.31	39.4	38.2	24.98M
November 12, 2025	38.95	39.28	39.28	39.86	38.35	51.71M
November 11, 2025	38.24	38.77	38.77	38.95	38.17	32.43M
November 10, 2025	39.3	38.24	38.24	39.39	38.01	30.08M
November 07, 2025	37.1	39.06	39.06	39.39	36.43	64.82M
November 06, 2025	36.78	36.77	36.77	37.53	36.32	31.62M
November 04, 2025	37.63	36.7	36.7	37.64	36.63	19.49M
November 03, 2025	36.69	37.58	37.58	37.97	36.65	27.06M
October 31, 2025	37.36	36.62	36.62	38.1	36.5	29.43M
October 30, 2025	39.1	37.15	37.15	39.16	37.1	32.9M
October 29, 2025	39.28	39.11	39.11	39.89	38.29	64.89M
October 28, 2025	38.5	38.99	38.99	39.9	38.22	53.82M
October 27, 2025	38.4	38.18	38.18	40.19	37.9	64.8M
October 24, 2025	38.05	38.11	38.11	38.6	37.77	30.67M
October 23, 2025	38.5	38.32	38.32	40.3	38.14	91.48M
October 21, 2025	39	38.84	38.84	39.68	38.32	54.81M
October 20, 2025	32.91	37.73	37.73	38.96	32.76	255.01M
October 17, 2025	32.9	32.65	32.65	32.9	31.93	23.81M
October 16, 2025	33.07	32.95	32.95	33.62	31.5	46.85M
October 15, 2025	32.25	32.85	32.85	33.1	32.01	23.95M
October 14, 2025	33.19	32.17	32.17	33.25	32.03	19.94M
October 13, 2025	34.26	33.06	33.06	34.42	32.95	31.07M
October 10, 2025	31.13	34.26	34.26	34.44	31.11	115.8M
October 09, 2025	30.93	31.11	31.11	31.16	30.73	8.87M
October 08, 2025	31.39	30.83	30.83	31.4	30.75	11.29M
October 07, 2025	30.24	31.14	31.14	31.33	30.09	35.29M
October 06, 2025	30.08	29.99	29.99	30.26	29.85	9.2M
October 03, 2025	29.5	29.78	29.78	29.85	29.26	8.99M
October 01, 2025	29.1	29.37	29.37	29.42	28.93	5.87M
September 30, 2025	28.8	28.95	28.95	29.2	28.71	6.68M
September 29, 2025	29	28.64	28.64	29.09	28.5	9.16M
September 26, 2025	29.52	28.99	28.99	29.6	28.9	6.08M
September 25, 2025	29.9	29.64	29.64	29.95	29.52	4.38M
September 24, 2025	30.11	29.88	29.88	30.25	29.81	8.51M
September 23, 2025	29.54	29.96	29.96	30.3	29.33	14.56M
September 22, 2025	29.8	29.55	29.55	29.96	29.48	6.07M
September 19, 2025	29.59	29.85	29.85	29.96	29.5	8.27M
September 18, 2025	29.5	29.65	29.65	29.69	29.3	6.43M
September 17, 2025	28.91	29.28	29.28	29.4	28.91	6.85M
September 16, 2025	28.9	28.88	28.88	29	28.83	3.24M
September 15, 2025	28.9	28.91	28.91	29	28.75	3.51M
September 12, 2025	29.12	28.92	28.92	29.23	28.71	3.17M
September 11, 2025	28.93	29.01	29.01	29.3	28.89	3.71M
September 10, 2025	28.7	28.83	28.83	29	28.65	7.03M
September 09, 2025	28.61	28.63	28.63	28.79	28.55	2.87M

The South Indian Bank Limited (SOUTHBANK.NS) NSE