The South Indian Bank Limited (SOUTHBANK.NS) NSE

40.19

+0.15(+0.37%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.19	40.19	40.19	40.68	39.95	12.62M
February 19, 2026	40.72	40.04	40.04	41.12	39.8	11.71M
February 18, 2026	40.75	40.97	40.97	42.09	40.69	10.91M
February 17, 2026	40.3	40.68	40.68	40.95	39.9	11.27M
February 16, 2026	40.95	40.26	40.26	41.1	40.12	8.44M
February 13, 2026	39.89	40.95	40.95	41.18	39.7	13.76M
February 12, 2026	40.53	40.15	40.15	40.76	40	10.39M
February 11, 2026	41.5	40.53	40.53	41.6	40.3	13.78M
February 10, 2026	41.6	41.3	41.3	41.85	41.25	10.44M
February 09, 2026	41.49	41.43	41.43	41.99	41.22	14.6M
February 06, 2026	41.2	41.27	41.27	41.65	40.8	21.64M
February 05, 2026	40.8	41.25	41.25	41.7	40.41	23.89M
February 04, 2026	39.23	40.82	40.82	41.14	38.9	31.56M
February 03, 2026	38.3	39.3	39.3	39.65	37.75	40.97M
February 02, 2026	37.55	37.54	37.54	38.04	36.81	27.67M
February 01, 2026	38	37.55	37.55	38.83	36.43	38.83M
January 30, 2026	38.15	37.58	37.58	39	36.03	178.24M
January 29, 2026	44.43	44.26	44.26	45.28	44	16.45M
January 28, 2026	45.22	44.43	44.43	45.3	43.5	23.86M
January 27, 2026	45.62	45.15	45.15	45.99	44.37	23.1M
January 23, 2026	46.05	45	45	46.75	44.7	25.46M
January 22, 2026	44.9	45.96	45.96	46.84	44.61	52.99M
January 21, 2026	43.44	44.31	44.31	44.85	43.02	38.07M
January 20, 2026	45.32	43.44	43.44	45.62	43.21	35.02M
January 19, 2026	43.99	45.1	45.1	45.5	43.19	47.22M
January 16, 2026	43.22	43.99	43.99	45.17	42.89	75.46M
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