Indian Bank (BOM:532814)
India
· Delayed Price · Currency is INR 809.20
+6.65 (0.83%)
At close: Dec 5, 2025
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 803.45 | 825.00 | 802.75 | 809.20 | 809.20 | 0.83% | 66,538 |
| Dec 4, 2025 | 811.60 | 819.60 | 800.55 | 802.55 | 802.55 | -1.26% | 69,505 |
| Dec 3, 2025 | 866.90 | 866.90 | 803.65 | 812.80 | 812.80 | -5.43% | 316,300 |
| Dec 2, 2025 | 891.85 | 891.85 | 857.35 | 859.45 | 859.45 | -3.06% | 103,798 |
| Dec 1, 2025 | 871.05 | 890.00 | 871.05 | 886.60 | 886.60 | 1.87% | 62,149 |
| Nov 28, 2025 | 875.10 | 875.10 | 864.95 | 870.30 | 870.30 | 0.57% | 26,141 |
| Nov 27, 2025 | 888.35 | 892.15 | 856.60 | 865.40 | 865.40 | -2.37% | 42,506 |
| Nov 26, 2025 | 877.95 | 892.00 | 873.00 | 886.40 | 886.40 | 1.64% | 49,622 |
| Nov 25, 2025 | 857.95 | 878.40 | 857.00 | 872.10 | 872.10 | 2.04% | 23,599 |
| Nov 24, 2025 | 851.45 | 863.95 | 851.45 | 854.70 | 854.70 | 0.38% | 21,299 |
| Nov 21, 2025 | 880.35 | 880.40 | 850.00 | 851.45 | 851.45 | -3.59% | 48,795 |
| Nov 20, 2025 | 886.45 | 894.00 | 879.65 | 883.15 | 883.15 | -0.24% | 13,573 |
| Nov 19, 2025 | 888.25 | 890.15 | 879.80 | 885.30 | 885.30 | -0.24% | 30,011 |
| Nov 18, 2025 | 898.60 | 898.60 | 884.45 | 887.40 | 887.40 | -0.29% | 22,068 |
| Nov 17, 2025 | 868.80 | 891.60 | 868.80 | 890.00 | 890.00 | 2.41% | 100,208 |
| Nov 14, 2025 | 869.15 | 872.00 | 862.10 | 869.05 | 869.05 | -0.01% | 13,962 |
| Nov 13, 2025 | 865.80 | 872.60 | 861.60 | 869.15 | 869.15 | 0.22% | 12,167 |
| Nov 12, 2025 | 870.25 | 877.00 | 861.20 | 867.20 | 867.20 | -0.22% | 39,495 |
| Nov 11, 2025 | 882.35 | 882.35 | 854.65 | 869.10 | 869.10 | -0.86% | 42,493 |
| Nov 10, 2025 | 879.90 | 883.15 | 868.70 | 876.65 | 876.65 | 0.34% | 19,509 |
| Nov 7, 2025 | 873.40 | 876.00 | 850.20 | 873.70 | 873.70 | 0.95% | 22,355 |
| Nov 6, 2025 | 877.60 | 879.65 | 863.85 | 865.45 | 865.45 | -0.75% | 39,219 |
| Nov 4, 2025 | 883.45 | 883.85 | 869.15 | 871.95 | 871.95 | -1.02% | 64,823 |
| Nov 3, 2025 | 870.00 | 887.00 | 860.15 | 880.90 | 880.90 | 2.55% | 83,985 |
| Oct 31, 2025 | 855.05 | 878.90 | 855.05 | 859.00 | 859.00 | 0.50% | 104,384 |
| Oct 30, 2025 | 855.70 | 860.60 | 850.00 | 854.75 | 854.75 | - | 43,347 |
| Oct 29, 2025 | 852.45 | 857.15 | 847.60 | 854.75 | 854.75 | 0.22% | 45,005 |
| Oct 28, 2025 | 829.35 | 855.90 | 829.35 | 852.90 | 852.90 | 2.84% | 137,420 |
| Oct 27, 2025 | 811.75 | 835.10 | 811.75 | 829.35 | 829.35 | 1.20% | 35,744 |
| Oct 24, 2025 | 827.80 | 835.10 | 814.60 | 819.55 | 819.55 | -0.89% | 62,966 |
| Oct 23, 2025 | 811.55 | 838.30 | 811.55 | 826.95 | 826.95 | 1.66% | 123,158 |
| Oct 21, 2025 | 822.10 | 822.10 | 810.00 | 813.45 | 813.45 | -0.06% | 42,348 |
| Oct 20, 2025 | 784.95 | 819.55 | 781.65 | 813.95 | 813.95 | 4.02% | 172,492 |
| Oct 17, 2025 | 778.05 | 783.90 | 756.40 | 782.50 | 782.50 | 1.41% | 91,601 |
| Oct 16, 2025 | 782.45 | 805.40 | 764.70 | 771.65 | 771.65 | -0.47% | 239,011 |
| Oct 15, 2025 | 770.95 | 779.95 | 767.55 | 775.30 | 775.30 | 0.90% | 28,757 |
| Oct 14, 2025 | 783.90 | 785.45 | 760.40 | 768.35 | 768.35 | -1.95% | 43,406 |
| Oct 13, 2025 | 779.75 | 787.80 | 770.40 | 783.65 | 783.65 | 0.91% | 39,193 |
| Oct 10, 2025 | 766.20 | 779.25 | 765.00 | 776.55 | 776.55 | 1.27% | 44,916 |
| Oct 9, 2025 | 755.85 | 768.60 | 755.85 | 766.80 | 766.80 | 0.80% | 34,955 |
| Oct 8, 2025 | 756.60 | 765.75 | 754.90 | 760.75 | 760.75 | 0.38% | 38,998 |
| Oct 7, 2025 | 760.75 | 764.00 | 755.40 | 757.85 | 757.85 | 0.01% | 27,608 |
| Oct 6, 2025 | 764.60 | 773.50 | 756.10 | 757.80 | 757.80 | -1.07% | 73,328 |
| Oct 3, 2025 | 744.45 | 768.50 | 741.70 | 766.00 | 766.00 | 3.94% | 73,162 |
| Oct 1, 2025 | 751.00 | 751.00 | 731.00 | 736.95 | 736.95 | -1.88% | 84,826 |
| Sep 30, 2025 | 724.35 | 760.85 | 724.35 | 751.10 | 751.10 | 3.68% | 97,162 |
| Sep 29, 2025 | 705.80 | 727.85 | 705.80 | 724.45 | 724.45 | 2.65% | 52,766 |
| Sep 26, 2025 | 711.80 | 714.50 | 704.95 | 705.75 | 705.75 | -0.88% | 22,281 |
| Sep 25, 2025 | 706.40 | 717.15 | 702.00 | 712.05 | 712.05 | 0.48% | 44,669 |
| Sep 24, 2025 | 695.00 | 722.10 | 695.00 | 708.65 | 708.65 | 1.97% | 189,116 |
| Sep 23, 2025 | 708.95 | 708.95 | 693.80 | 694.95 | 694.95 | -1.33% | 10,211 |
| Sep 22, 2025 | 702.30 | 707.90 | 701.20 | 704.30 | 704.30 | 0.44% | 12,613 |
| Sep 19, 2025 | 700.00 | 710.25 | 697.75 | 701.20 | 701.20 | 0.26% | 49,275 |
| Sep 18, 2025 | 704.70 | 706.05 | 698.50 | 699.35 | 699.35 | -0.65% | 22,944 |
| Sep 17, 2025 | 695.05 | 711.80 | 694.20 | 703.95 | 703.95 | 1.39% | 49,223 |
| Sep 16, 2025 | 699.90 | 699.90 | 692.55 | 694.30 | 694.30 | -0.27% | 14,745 |
| Sep 15, 2025 | 701.35 | 701.35 | 691.75 | 696.20 | 696.20 | -0.19% | 16,683 |
| Sep 12, 2025 | 696.25 | 700.00 | 690.50 | 697.55 | 697.55 | 0.19% | 26,667 |
| Sep 11, 2025 | 696.85 | 701.60 | 692.95 | 696.25 | 696.25 | 0.63% | 48,246 |
| Sep 10, 2025 | 670.00 | 695.85 | 669.90 | 691.90 | 691.90 | 3.25% | 116,131 |
| Sep 9, 2025 | 670.45 | 676.25 | 669.00 | 670.15 | 670.15 | 0.03% | 11,568 |
| Sep 8, 2025 | 665.20 | 683.00 | 665.05 | 669.95 | 669.95 | 0.92% | 37,108 |
| Sep 5, 2025 | 656.00 | 674.00 | 656.00 | 663.85 | 663.85 | -0.10% | 10,097 |
| Sep 4, 2025 | 668.50 | 671.30 | 663.30 | 664.50 | 664.50 | -0.83% | 10,796 |
| Sep 3, 2025 | 664.05 | 671.00 | 663.50 | 670.05 | 670.05 | 0.88% | 13,477 |
| Sep 2, 2025 | 674.90 | 674.90 | 661.30 | 664.20 | 664.20 | -0.61% | 11,643 |
| Sep 1, 2025 | 654.00 | 669.60 | 653.05 | 668.25 | 668.25 | 2.40% | 8,659 |
| Aug 29, 2025 | 660.00 | 660.00 | 642.80 | 652.60 | 652.60 | -0.04% | 25,076 |
| Aug 28, 2025 | 656.00 | 657.95 | 650.40 | 652.85 | 652.85 | -0.37% | 8,653 |
| Aug 26, 2025 | 668.15 | 668.15 | 654.00 | 655.30 | 655.30 | -1.92% | 37,805 |
| Aug 25, 2025 | 669.60 | 673.10 | 663.60 | 668.15 | 668.15 | -0.22% | 12,319 |
| Aug 22, 2025 | 670.90 | 674.00 | 666.05 | 669.60 | 669.60 | -0.14% | 10,283 |
| Aug 21, 2025 | 670.00 | 672.95 | 666.35 | 670.55 | 670.55 | 0.08% | 13,491 |
| Aug 20, 2025 | 670.90 | 673.15 | 666.70 | 670.00 | 670.00 | -0.25% | 17,558 |
| Aug 19, 2025 | 676.95 | 683.00 | 668.20 | 671.70 | 671.70 | -0.78% | 51,413 |
| Aug 18, 2025 | 674.70 | 679.80 | 671.20 | 676.95 | 676.95 | 1.42% | 29,760 |
| Aug 14, 2025 | 668.85 | 674.10 | 666.30 | 667.45 | 667.45 | -0.43% | 18,315 |
| Aug 13, 2025 | 678.30 | 678.30 | 666.35 | 670.35 | 670.35 | -0.20% | 28,794 |
| Aug 12, 2025 | 676.00 | 676.90 | 669.35 | 671.70 | 671.70 | -0.33% | 52,498 |
| Aug 11, 2025 | 648.50 | 677.00 | 648.50 | 673.90 | 673.90 | 3.45% | 258,293 |
| Aug 8, 2025 | 647.30 | 656.00 | 645.35 | 651.45 | 651.45 | 0.64% | 76,089 |
| Aug 7, 2025 | 631.15 | 649.90 | 631.15 | 647.30 | 647.30 | 1.53% | 63,263 |
| Aug 6, 2025 | 630.05 | 638.60 | 627.25 | 637.55 | 637.55 | 0.45% | 17,755 |
| Aug 5, 2025 | 642.95 | 644.25 | 632.55 | 634.70 | 634.70 | -0.56% | 35,219 |
| Aug 4, 2025 | 612.40 | 639.00 | 612.40 | 638.25 | 638.25 | 2.62% | 275,022 |
| Aug 1, 2025 | 624.80 | 628.00 | 613.50 | 621.95 | 621.95 | 0.05% | 33,331 |
| Jul 31, 2025 | 606.40 | 623.00 | 605.55 | 621.65 | 621.65 | 1.11% | 36,927 |
| Jul 30, 2025 | 632.60 | 633.15 | 612.40 | 614.80 | 614.80 | -2.49% | 47,144 |
| Jul 29, 2025 | 628.25 | 632.15 | 624.00 | 630.50 | 630.50 | 0.66% | 21,775 |
| Jul 28, 2025 | 637.45 | 647.10 | 623.70 | 626.35 | 626.35 | -1.59% | 52,475 |
| Jul 25, 2025 | 652.15 | 653.70 | 629.00 | 636.45 | 636.45 | -2.43% | 102,919 |
| Jul 24, 2025 | 625.65 | 658.60 | 625.10 | 652.30 | 652.30 | 4.43% | 238,296 |
| Jul 23, 2025 | 628.75 | 633.70 | 622.10 | 624.65 | 624.65 | -0.52% | 331,258 |
| Jul 22, 2025 | 634.45 | 637.05 | 626.60 | 627.90 | 627.90 | -1.11% | 46,525 |
| Jul 21, 2025 | 622.15 | 637.50 | 622.15 | 634.95 | 634.95 | 0.56% | 20,614 |
| Jul 18, 2025 | 639.85 | 640.00 | 630.00 | 631.40 | 631.40 | -1.00% | 17,476 |
| Jul 17, 2025 | 641.00 | 641.80 | 626.85 | 637.75 | 637.75 | -0.56% | 25,973 |
| Jul 16, 2025 | 634.65 | 649.90 | 633.80 | 641.35 | 641.35 | 1.23% | 308,974 |
| Jul 15, 2025 | 639.20 | 642.60 | 632.85 | 633.55 | 633.55 | -0.23% | 19,866 |
| Jul 14, 2025 | 632.35 | 644.60 | 629.95 | 635.00 | 635.00 | 0.61% | 52,408 |