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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	28.61	28.62	28.62	28.84	28.43	3.94M
September 05, 2025	28.67	28.59	28.59	28.97	28.11	7.56M
September 04, 2025	29.6	28.67	28.67	29.61	28.55	10.86M
September 03, 2025	29.48	29.46	29.46	29.66	29.4	2.82M
September 02, 2025	29.45	29.48	29.48	29.7	29.21	3.66M
September 01, 2025	29.3	29.44	29.44	29.67	29.3	4.94M
August 29, 2025	29.33	29.27	29.27	29.47	29.19	4.95M
August 28, 2025	29.26	29.27	29.27	29.4	29	6.42M
August 26, 2025	29.69	29.43	29.43	29.85	29.3	6.42M
August 25, 2025	29.88	29.74	29.74	30.02	29.7	4.74M
August 22, 2025	29.74	29.9	29.9	30.09	29.66	5.7M
August 21, 2025	30.23	29.77	29.77	30.25	29.68	5.98M
August 20, 2025	29.9	30.12	30.12	30.27	29.52	10.07M
August 19, 2025	29.65	29.82	29.82	29.9	29.51	11.44M
August 18, 2025	29.53	29.68	29.68	29.9	29.53	5.02M
August 14, 2025	29.76	29.3	29.3	30.15	28.87	8.8M
August 13, 2025	29.65	29.51	29.51	29.85	29.4	5.7M
August 12, 2025	29.65	29.86	29.86	29.95	29.57	7.58M
August 11, 2025	29.3	29.5	29.5	29.6	29.22	6.88M
August 08, 2025	29.09	29.2	29.2	29.55	28.98	7.41M
August 07, 2025	28.8	29.19	29.19	29.3	28.75	8.67M
August 06, 2025	29.04	28.96	28.96	29.18	28.35	9.34M
August 05, 2025	28.9	28.85	28.85	29.28	28.78	5.01M
August 04, 2025	29.23	28.9	28.9	29.4	28.8	7.11M
August 01, 2025	29.71	29.23	29.23	29.8	29.1	6.31M
July 31, 2025	29.72	29.71	29.71	29.93	29.35	6.91M
July 30, 2025	29.62	30.17	30.17	30.4	29.6	17.29M
July 29, 2025	29.6	29.62	29.62	29.78	29.26	8.5M
July 28, 2025	29.71	29.6	29.6	29.84	29.48	9.23M
July 25, 2025	29.88	29.73	29.73	29.89	29.56	9.27M
July 24, 2025	29.59	29.88	29.88	29.95	29.44	7.59M
July 23, 2025	29.34	29.5	29.5	29.59	29.15	6.42M
July 22, 2025	29.33	29.29	29.29	29.55	29.16	10.54M
July 21, 2025	29.9	29.08	29.08	29.9	28.91	17.78M
July 18, 2025	30.74	29.85	29.85	30.78	29.69	15.27M
July 17, 2025	31.09	30.63	30.63	31.34	30.26	28.01M
July 16, 2025	30.7	30.85	30.85	31.07	30.67	12.35M
July 15, 2025	30.31	30.63	30.63	31.15	30.26	12.19M
July 14, 2025	30.05	30.19	30.19	30.4	29.83	7.25M
July 11, 2025	30	30	30	30.25	29.8	7.51M
July 10, 2025	30.26	30.05	30.05	30.34	30	5.2M
July 09, 2025	30.19	30.26	30.26	30.44	29.85	7.66M
July 08, 2025	30.4	30.1	30.1	30.63	30	7.78M
July 07, 2025	30.64	30.4	30.4	30.89	30.32	6.98M
July 04, 2025	30.9	30.68	30.68	30.95	30.52	7.29M
July 03, 2025	31.1	30.7	30.7	31.25	30.62	10.36M

The South Indian Bank Limited (SOUTHBANK.NS) NSE