Indian Bank (BOM:532814)
India
· Delayed Price · Currency is INR 899.00
-40.50 (-4.31%)
At close: Mar 9, 2026
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 925.30 | 925.30 | 878.60 | 899.00 | 899.00 | -4.31% | 97,957 |
| Mar 6, 2026 | 938.65 | 954.50 | 937.00 | 939.50 | 939.50 | -1.14% | 23,362 |
| Mar 5, 2026 | 946.60 | 957.40 | 930.00 | 950.30 | 950.30 | 1.13% | 72,301 |
| Mar 4, 2026 | 951.15 | 960.30 | 916.00 | 939.70 | 939.70 | -3.68% | 109,608 |
| Mar 2, 2026 | 950.70 | 984.75 | 950.70 | 975.60 | 975.60 | -1.45% | 58,418 |
| Feb 27, 2026 | 985.10 | 1,000.00 | 979.90 | 989.95 | 989.95 | -0.14% | 44,724 |
| Feb 26, 2026 | 989.90 | 998.40 | 973.85 | 991.30 | 991.30 | 0.78% | 61,745 |
| Feb 25, 2026 | 988.05 | 990.00 | 971.65 | 983.60 | 983.60 | -0.29% | 58,345 |
| Feb 24, 2026 | 984.40 | 989.45 | 975.50 | 986.50 | 986.50 | 0.39% | 77,428 |
| Feb 23, 2026 | 950.15 | 986.00 | 950.15 | 982.65 | 982.65 | 3.68% | 200,203 |
| Feb 20, 2026 | 927.35 | 949.95 | 925.00 | 947.80 | 947.80 | 2.33% | 49,323 |
| Feb 19, 2026 | 939.45 | 952.60 | 921.05 | 926.25 | 926.25 | -1.27% | 106,138 |
| Feb 18, 2026 | 925.00 | 942.90 | 920.30 | 938.20 | 938.20 | 1.95% | 107,339 |
| Feb 17, 2026 | 888.95 | 921.95 | 881.30 | 920.30 | 920.30 | 3.53% | 113,727 |
| Feb 16, 2026 | 871.80 | 892.00 | 863.60 | 888.95 | 888.95 | 1.78% | 32,716 |
| Feb 13, 2026 | 879.75 | 881.00 | 864.10 | 873.40 | 873.40 | -0.85% | 62,973 |
| Feb 12, 2026 | 896.15 | 896.15 | 877.05 | 880.85 | 880.85 | -1.81% | 73,131 |
| Feb 11, 2026 | 909.55 | 909.95 | 876.90 | 897.05 | 897.05 | -1.02% | 83,179 |
| Feb 10, 2026 | 908.00 | 915.80 | 898.00 | 906.30 | 906.30 | 0.41% | 108,831 |
| Feb 9, 2026 | 873.10 | 910.90 | 873.10 | 902.60 | 902.60 | 3.59% | 117,223 |
| Feb 6, 2026 | 879.00 | 882.45 | 862.00 | 871.35 | 871.35 | -0.88% | 21,199 |
| Feb 5, 2026 | 875.05 | 883.00 | 872.15 | 879.10 | 879.10 | -0.03% | 40,819 |
| Feb 4, 2026 | 860.15 | 883.50 | 860.15 | 879.35 | 879.35 | 1.07% | 648,170 |
| Feb 3, 2026 | 856.25 | 892.40 | 856.25 | 870.05 | 870.05 | 4.17% | 81,384 |
| Feb 2, 2026 | 844.00 | 846.75 | 806.75 | 835.20 | 835.20 | -1.14% | 164,992 |
| Feb 1, 2026 | 911.35 | 911.35 | 834.45 | 844.80 | 844.80 | -7.30% | 113,956 |
| Jan 30, 2026 | 908.95 | 923.15 | 898.70 | 911.35 | 911.35 | 0.16% | 120,325 |
| Jan 29, 2026 | 898.15 | 916.20 | 896.80 | 909.85 | 909.85 | 1.31% | 85,039 |
| Jan 28, 2026 | 879.00 | 900.80 | 873.25 | 898.05 | 898.05 | 2.47% | 48,308 |
| Jan 27, 2026 | 876.50 | 888.05 | 857.50 | 876.40 | 876.40 | 0.06% | 47,400 |
| Jan 23, 2026 | 898.30 | 903.25 | 871.25 | 875.90 | 875.90 | -2.35% | 123,153 |
| Jan 22, 2026 | 854.05 | 908.60 | 854.05 | 897.00 | 897.00 | 5.66% | 166,440 |
| Jan 21, 2026 | 845.70 | 856.95 | 833.15 | 848.95 | 848.95 | 0.39% | 75,489 |
| Jan 20, 2026 | 863.85 | 869.55 | 843.95 | 845.65 | 845.65 | -1.50% | 45,019 |
| Jan 19, 2026 | 849.50 | 860.00 | 842.35 | 858.50 | 858.50 | 0.75% | 89,057 |
| Jan 16, 2026 | 845.95 | 861.40 | 843.45 | 852.10 | 852.10 | 0.64% | 111,618 |
| Jan 14, 2026 | 820.00 | 850.00 | 808.50 | 846.65 | 846.65 | 3.57% | 31,396 |
| Jan 13, 2026 | 839.75 | 839.75 | 808.00 | 817.50 | 817.50 | -1.18% | 32,242 |
| Jan 12, 2026 | 832.15 | 837.10 | 812.60 | 827.25 | 827.25 | -0.70% | 39,259 |
| Jan 9, 2026 | 829.35 | 857.00 | 829.00 | 833.10 | 833.10 | 0.62% | 105,881 |
| Jan 8, 2026 | 859.95 | 862.60 | 826.35 | 828.00 | 828.00 | -4.21% | 32,825 |
| Jan 7, 2026 | 861.60 | 865.85 | 850.40 | 864.35 | 864.35 | 0.32% | 59,105 |
| Jan 6, 2026 | 856.50 | 872.75 | 855.40 | 861.60 | 861.60 | 0.48% | 33,127 |
| Jan 5, 2026 | 862.75 | 868.30 | 849.45 | 857.50 | 857.50 | -0.52% | 62,044 |
| Jan 2, 2026 | 843.45 | 864.00 | 842.00 | 862.00 | 862.00 | 3.54% | 79,073 |
| Jan 1, 2026 | 837.55 | 844.05 | 826.05 | 832.55 | 832.55 | -0.60% | 73,285 |
| Dec 31, 2025 | 813.55 | 840.50 | 806.95 | 837.55 | 837.55 | 3.56% | 75,265 |
| Dec 30, 2025 | 779.10 | 815.60 | 779.05 | 808.75 | 808.75 | 3.07% | 112,471 |
| Dec 29, 2025 | 774.35 | 789.75 | 774.35 | 784.65 | 784.65 | 0.70% | 31,784 |
| Dec 26, 2025 | 784.20 | 784.20 | 772.95 | 779.20 | 779.20 | 0.32% | 13,625 |
| Dec 24, 2025 | 788.60 | 788.60 | 773.40 | 776.75 | 776.75 | -0.82% | 13,904 |
| Dec 23, 2025 | 789.80 | 792.45 | 780.00 | 783.20 | 783.20 | -0.60% | 35,942 |
| Dec 22, 2025 | 782.15 | 788.95 | 781.05 | 787.90 | 787.90 | 0.85% | 10,007 |
| Dec 19, 2025 | 782.20 | 785.25 | 772.40 | 781.25 | 781.25 | 0.44% | 52,132 |
| Dec 18, 2025 | 779.55 | 782.35 | 767.65 | 777.85 | 777.85 | 0.44% | 14,404 |
| Dec 17, 2025 | 772.85 | 783.10 | 771.50 | 774.45 | 774.45 | 0.18% | 18,639 |
| Dec 16, 2025 | 781.10 | 785.60 | 764.30 | 773.05 | 773.05 | -1.42% | 36,574 |
| Dec 15, 2025 | 785.70 | 793.00 | 779.20 | 784.15 | 784.15 | -0.67% | 28,873 |
| Dec 12, 2025 | 785.25 | 793.40 | 781.30 | 789.45 | 789.45 | 0.88% | 18,705 |
| Dec 11, 2025 | 781.15 | 789.55 | 777.50 | 782.60 | 782.60 | 0.29% | 32,297 |
| Dec 10, 2025 | 799.45 | 799.45 | 778.25 | 780.30 | 780.30 | -1.66% | 22,582 |
| Dec 9, 2025 | 778.85 | 795.90 | 766.20 | 793.50 | 793.50 | 1.88% | 49,736 |
| Dec 8, 2025 | 809.15 | 810.00 | 768.95 | 778.85 | 778.85 | -3.75% | 137,639 |
| 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 |