Indbank Merchant Banking Services Limited (BOM:511473)
India
· Delayed Price · Currency is INR 34.77
+0.59 (1.73%)
At close: Apr 28, 2026
BOM:511473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.30 | 37.00 | 34.09 | 34.77 | 34.77 | 1.73% | 194,033 |
| Apr 27, 2026 | 34.35 | 34.74 | 33.84 | 34.18 | 34.18 | 1.03% | 4,257 |
| Apr 24, 2026 | 35.00 | 35.00 | 33.15 | 33.83 | 33.83 | -1.66% | 4,937 |
| Apr 23, 2026 | 34.59 | 35.00 | 34.20 | 34.40 | 34.40 | -0.86% | 2,419 |
| Apr 22, 2026 | 35.66 | 35.92 | 34.12 | 34.70 | 34.70 | -0.74% | 8,185 |
| Apr 21, 2026 | 35.44 | 35.48 | 34.70 | 34.96 | 34.96 | -2.97% | 9,885 |
| Apr 20, 2026 | 38.77 | 38.77 | 35.83 | 36.03 | 36.03 | 1.38% | 12,190 |
| Apr 17, 2026 | 34.60 | 35.85 | 34.60 | 35.54 | 35.54 | 2.87% | 18,116 |
| Apr 16, 2026 | 32.00 | 34.82 | 32.00 | 34.55 | 34.55 | 2.55% | 7,416 |
| Apr 15, 2026 | 31.38 | 34.00 | 31.38 | 33.69 | 33.69 | 0.96% | 4,243 |
| Apr 13, 2026 | 33.02 | 33.55 | 32.15 | 33.37 | 33.37 | -0.12% | 8,792 |
| Apr 10, 2026 | 32.87 | 33.59 | 32.65 | 33.41 | 33.41 | 2.55% | 15,923 |
| Apr 9, 2026 | 33.21 | 33.21 | 32.43 | 32.58 | 32.58 | 0.09% | 697 |
| Apr 8, 2026 | 32.50 | 33.30 | 32.50 | 32.55 | 32.55 | 2.52% | 6,455 |
| Apr 7, 2026 | 32.05 | 32.58 | 31.43 | 31.75 | 31.75 | -0.22% | 2,136 |
| Apr 6, 2026 | 37.95 | 37.95 | 31.40 | 31.82 | 31.82 | 0.57% | 5,286 |
| Apr 2, 2026 | 31.20 | 31.87 | 30.70 | 31.64 | 31.64 | 1.41% | 8,193 |
| Apr 1, 2026 | 30.80 | 31.25 | 30.60 | 31.20 | 31.20 | 7.11% | 8,655 |
| Mar 30, 2026 | 30.48 | 31.15 | 29.00 | 29.13 | 29.13 | -5.36% | 8,527 |
| Mar 27, 2026 | 33.50 | 33.50 | 30.55 | 30.78 | 30.78 | -2.63% | 3,946 |
| Mar 25, 2026 | 31.01 | 31.95 | 30.99 | 31.61 | 31.61 | 2.56% | 4,033 |
| Mar 24, 2026 | 32.99 | 32.99 | 30.30 | 30.82 | 30.82 | 3.25% | 4,067 |
| Mar 23, 2026 | 30.89 | 30.89 | 29.70 | 29.85 | 29.85 | -4.05% | 7,036 |
| Mar 20, 2026 | 31.70 | 32.19 | 31.10 | 31.11 | 31.11 | 0.35% | 2,186 |
| Mar 19, 2026 | 31.40 | 31.54 | 30.87 | 31.00 | 31.00 | -1.24% | 1,412 |
| Mar 18, 2026 | 31.55 | 31.89 | 31.25 | 31.39 | 31.39 | 1.92% | 3,057 |
| Mar 17, 2026 | 30.00 | 31.38 | 30.00 | 30.80 | 30.80 | 1.02% | 2,895 |
| Mar 16, 2026 | 31.34 | 31.41 | 30.12 | 30.49 | 30.49 | -2.71% | 3,332 |
| Mar 13, 2026 | 32.15 | 32.15 | 31.00 | 31.34 | 31.34 | -2.70% | 805 |
| Mar 12, 2026 | 32.54 | 32.70 | 32.10 | 32.21 | 32.21 | -0.12% | 1,014 |
| Mar 11, 2026 | 32.00 | 33.15 | 32.00 | 32.25 | 32.25 | -1.35% | 2,290 |
| Mar 10, 2026 | 32.52 | 32.83 | 32.41 | 32.69 | 32.69 | 2.93% | 2,801 |
| Mar 9, 2026 | 33.00 | 33.00 | 31.61 | 31.76 | 31.76 | -5.17% | 5,850 |
| Mar 6, 2026 | 33.60 | 34.35 | 32.50 | 33.49 | 33.49 | -0.42% | 3,315 |
| Mar 5, 2026 | 33.76 | 34.00 | 33.09 | 33.63 | 33.63 | 1.05% | 1,483 |
| Mar 4, 2026 | 34.95 | 34.95 | 33.14 | 33.28 | 33.28 | -2.40% | 4,733 |
| Mar 2, 2026 | 35.20 | 35.20 | 34.00 | 34.10 | 34.10 | -3.54% | 3,890 |
| Feb 27, 2026 | 35.85 | 35.88 | 35.20 | 35.35 | 35.35 | -1.42% | 1,681 |
| Feb 26, 2026 | 35.01 | 36.20 | 35.01 | 35.86 | 35.86 | -0.19% | 160 |
| Feb 25, 2026 | 35.00 | 36.58 | 35.00 | 35.93 | 35.93 | 0.20% | 2,201 |
| Feb 24, 2026 | 35.86 | 36.20 | 35.06 | 35.86 | 35.86 | 0.25% | 728 |
| Feb 23, 2026 | 36.32 | 36.65 | 35.77 | 35.77 | 35.77 | -1.97% | 1,386 |
| Feb 20, 2026 | 36.38 | 36.73 | 36.32 | 36.49 | 36.49 | 0.03% | 6,127 |
| Feb 19, 2026 | 37.51 | 37.51 | 36.40 | 36.48 | 36.48 | -2.75% | 4,090 |
| Feb 18, 2026 | 37.05 | 38.19 | 37.00 | 37.51 | 37.51 | 2.46% | 7,808 |
| Feb 17, 2026 | 35.00 | 37.79 | 35.00 | 36.61 | 36.61 | 2.03% | 5,694 |
| Feb 16, 2026 | 35.00 | 35.91 | 35.00 | 35.88 | 35.88 | -0.33% | 649 |
| Feb 13, 2026 | 36.15 | 36.21 | 35.70 | 36.00 | 36.00 | -2.83% | 702 |
| Feb 12, 2026 | 37.00 | 37.30 | 36.80 | 37.05 | 37.05 | -0.83% | 614 |
| Feb 11, 2026 | 37.05 | 37.36 | 36.70 | 37.36 | 37.36 | 1.22% | 356 |
| Feb 10, 2026 | 36.41 | 37.32 | 36.00 | 36.91 | 36.91 | 1.35% | 6,533 |
| Feb 9, 2026 | 36.14 | 36.48 | 35.79 | 36.42 | 36.42 | 2.74% | 5,470 |
| Feb 6, 2026 | 35.95 | 35.95 | 35.45 | 35.45 | 35.45 | -1.53% | 301 |
| Feb 5, 2026 | 40.50 | 40.50 | 35.60 | 36.00 | 36.00 | -0.22% | 2,427 |
| Feb 4, 2026 | 35.87 | 36.40 | 35.49 | 36.08 | 36.08 | 1.06% | 3,065 |
| Feb 3, 2026 | 35.90 | 36.45 | 35.13 | 35.70 | 35.70 | 2.94% | 1,893 |
| Feb 2, 2026 | 35.01 | 35.65 | 34.68 | 34.68 | 34.68 | -0.69% | 2,149 |
| Feb 1, 2026 | 35.65 | 35.70 | 34.74 | 34.92 | 34.92 | -2.27% | 1,808 |
| Jan 30, 2026 | 36.50 | 36.50 | 35.52 | 35.73 | 35.73 | -1.87% | 3,328 |
| Jan 29, 2026 | 36.60 | 36.90 | 35.44 | 36.41 | 36.41 | 1.11% | 4,355 |
| Jan 28, 2026 | 36.50 | 36.76 | 35.74 | 36.01 | 36.01 | -0.50% | 2,536 |
| Jan 27, 2026 | 36.29 | 36.88 | 36.00 | 36.19 | 36.19 | -0.28% | 2,511 |
| Jan 23, 2026 | 35.02 | 37.43 | 35.02 | 36.29 | 36.29 | -1.33% | 5,940 |
| Jan 22, 2026 | 35.80 | 37.94 | 35.80 | 36.78 | 36.78 | 2.71% | 23,263 |
| Jan 21, 2026 | 34.57 | 37.18 | 34.57 | 35.81 | 35.81 | 2.52% | 10,574 |
| Jan 20, 2026 | 38.00 | 38.00 | 34.80 | 34.93 | 34.93 | -5.42% | 9,038 |
| Jan 19, 2026 | 37.26 | 37.35 | 36.57 | 36.93 | 36.93 | -3.07% | 11,725 |
| Jan 16, 2026 | 38.00 | 39.40 | 37.00 | 38.10 | 38.10 | -1.17% | 15,325 |
| Jan 14, 2026 | 35.48 | 41.80 | 34.93 | 38.55 | 38.55 | 9.45% | 76,127 |
| Jan 13, 2026 | 34.97 | 36.84 | 34.58 | 35.22 | 35.22 | 0.71% | 3,411 |
| Jan 12, 2026 | 36.00 | 36.26 | 34.51 | 34.97 | 34.97 | -3.58% | 9,193 |
| Jan 9, 2026 | 36.44 | 37.70 | 35.55 | 36.27 | 36.27 | -2.13% | 16,158 |
| Jan 8, 2026 | 38.23 | 38.95 | 36.74 | 37.06 | 37.06 | -3.06% | 11,744 |
| Jan 7, 2026 | 41.85 | 41.85 | 37.90 | 38.23 | 38.23 | -8.54% | 64,748 |
| Jan 6, 2026 | 35.71 | 41.80 | 35.56 | 41.80 | 41.80 | 19.98% | 248,167 |
| Jan 5, 2026 | 35.50 | 35.68 | 34.35 | 34.84 | 34.84 | -0.54% | 3,041 |
| Jan 2, 2026 | 34.73 | 35.41 | 34.73 | 35.03 | 35.03 | 0.86% | 2,960 |
| Jan 1, 2026 | 34.15 | 35.75 | 34.15 | 34.73 | 34.73 | -1.05% | 3,839 |
| Dec 31, 2025 | 34.55 | 35.60 | 34.50 | 35.10 | 35.10 | 1.74% | 1,360 |
| Dec 30, 2025 | 34.95 | 34.95 | 34.15 | 34.50 | 34.50 | -1.12% | 2,329 |
| Dec 29, 2025 | 35.00 | 35.68 | 34.54 | 34.89 | 34.89 | 0.11% | 701 |
| Dec 26, 2025 | 35.25 | 35.57 | 34.73 | 34.85 | 34.85 | -2.13% | 1,319 |
| Dec 24, 2025 | 35.21 | 35.61 | 35.17 | 35.61 | 35.61 | 1.89% | 455 |
| Dec 23, 2025 | 35.57 | 35.57 | 34.81 | 34.95 | 34.95 | -1.74% | 1,486 |
| Dec 22, 2025 | 36.05 | 36.05 | 35.00 | 35.57 | 35.57 | 1.11% | 1,651 |
| Dec 19, 2025 | 34.60 | 35.95 | 34.60 | 35.18 | 35.18 | 2.33% | 2,505 |
| Dec 18, 2025 | 34.20 | 34.70 | 33.76 | 34.38 | 34.38 | -0.61% | 414 |
| Dec 17, 2025 | 34.67 | 34.98 | 34.59 | 34.59 | 34.59 | 0.93% | 771 |
| Dec 16, 2025 | 34.74 | 35.72 | 34.10 | 34.27 | 34.27 | -2.36% | 2,261 |
| Dec 15, 2025 | 35.80 | 35.80 | 34.85 | 35.10 | 35.10 | -0.54% | 2,283 |
| Dec 12, 2025 | 35.48 | 36.08 | 34.93 | 35.29 | 35.29 | -0.20% | 1,363 |
| Dec 11, 2025 | 35.21 | 35.60 | 35.00 | 35.36 | 35.36 | 0.26% | 1,205 |
| Dec 10, 2025 | 35.33 | 37.86 | 34.56 | 35.27 | 35.27 | -0.17% | 3,277 |
| Dec 9, 2025 | 33.90 | 35.33 | 33.45 | 35.33 | 35.33 | 4.06% | 1,364 |
| Dec 8, 2025 | 39.99 | 39.99 | 33.95 | 33.95 | 33.95 | -3.91% | 2,065 |
| Dec 5, 2025 | 35.79 | 36.37 | 35.25 | 35.33 | 35.33 | 0.20% | 1,730 |
| Dec 4, 2025 | 36.21 | 36.40 | 35.26 | 35.26 | 35.26 | -1.65% | 1,678 |
| Dec 3, 2025 | 36.35 | 36.74 | 35.67 | 35.85 | 35.85 | -0.75% | 4,554 |
| Dec 2, 2025 | 36.47 | 37.18 | 36.01 | 36.12 | 36.12 | -0.25% | 4,703 |
| Dec 1, 2025 | 36.90 | 37.05 | 36.00 | 36.21 | 36.21 | -1.44% | 6,480 |