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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.41	42.46	42.46	42.66	40.41	37.5M
January 13, 2026	41.14	40.47	40.47	41.56	40	18.51M
January 12, 2026	41.45	41.12	41.12	41.58	39.6	31.63M
January 09, 2026	42.2	41.43	41.43	42.96	41.17	23M
January 08, 2026	42.55	42.33	42.33	43.04	41.6	28.03M
January 07, 2026	42.1	42.64	42.64	43.26	41.41	39.82M
January 06, 2026	39.85	42.12	42.12	42.5	39.42	101.61M
January 05, 2026	38.8	39.71	39.71	39.79	38.75	29.16M
January 02, 2026	38.7	38.6	38.6	39.58	38.16	33.61M
January 01, 2026	38.32	37.93	37.93	38.48	37.88	6.22M
December 31, 2025	37.89	38.32	38.32	38.94	37.59	15.55M
December 30, 2025	37.16	37.76	37.76	37.88	36.94	8.57M
December 29, 2025	37.69	37.17	37.17	37.95	37.01	10.34M
December 26, 2025	38.09	37.64	37.64	38.24	37.44	13.95M
December 24, 2025	39.36	38.12	38.12	39.46	38	21.78M
December 23, 2025	39.88	39.36	39.36	39.98	39.31	12.03M
December 22, 2025	39.93	39.82	39.82	40.34	39.41	18.11M
December 19, 2025	39.13	40.02	40.02	40.15	39.08	21.82M
December 18, 2025	39.22	39.14	39.14	39.39	38.72	13.28M
December 17, 2025	39.18	39.25	39.25	39.7	39.07	11.02M
December 16, 2025	39.8	39.18	39.18	39.86	39.02	12.82M
December 15, 2025	39.94	39.89	39.89	40.1	39.41	10.62M
December 12, 2025	39.78	39.96	39.96	41.06	39.77	38.45M
December 11, 2025	39.05	39.63	39.63	40	38.98	21.16M
December 10, 2025	39.66	39.06	39.06	39.8	38.97	16.21M
December 09, 2025	38.59	39.78	39.78	39.94	37.85	30.51M
December 08, 2025	39.95	38.62	38.62	40.06	38.47	24.57M
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

The South Indian Bank Limited (SOUTHBANK.NS) NSE