Indian Bank (NSE:INDIANB)
India
· Delayed Price · Currency is INR 898.90
-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 | 928.00 | 928.00 | 878.70 | 898.90 | 898.90 | -4.31% | 2,044,078 |
| Mar 6, 2026 | 948.05 | 954.55 | 936.65 | 939.40 | 939.40 | -1.30% | 1,071,588 |
| Mar 5, 2026 | 951.95 | 957.30 | 930.00 | 951.75 | 951.75 | 1.36% | 2,154,862 |
| Mar 4, 2026 | 955.00 | 961.35 | 915.70 | 939.00 | 939.00 | -3.86% | 2,957,995 |
| Mar 2, 2026 | 960.00 | 985.00 | 960.00 | 976.65 | 976.65 | -1.40% | 1,434,807 |
| Feb 27, 2026 | 988.10 | 1,000.00 | 980.00 | 990.50 | 990.50 | -0.11% | 2,343,944 |
| Feb 26, 2026 | 987.00 | 997.95 | 973.35 | 991.55 | 991.55 | 0.81% | 1,532,659 |
| Feb 25, 2026 | 989.95 | 990.40 | 971.30 | 983.60 | 983.60 | -0.23% | 1,095,273 |
| Feb 24, 2026 | 981.00 | 989.90 | 975.35 | 985.85 | 985.85 | 0.32% | 2,141,014 |
| Feb 23, 2026 | 953.00 | 986.00 | 952.05 | 982.75 | 982.75 | 3.81% | 4,004,600 |
| Feb 20, 2026 | 927.35 | 950.00 | 924.00 | 946.70 | 946.70 | 2.09% | 1,821,350 |
| Feb 19, 2026 | 942.15 | 952.50 | 921.10 | 927.35 | 927.35 | -1.15% | 1,724,103 |
| Feb 18, 2026 | 925.00 | 942.50 | 920.45 | 938.15 | 938.15 | 1.96% | 2,221,965 |
| Feb 17, 2026 | 888.00 | 921.90 | 881.00 | 920.10 | 920.10 | 3.51% | 1,893,818 |
| Feb 16, 2026 | 869.00 | 892.40 | 863.10 | 888.90 | 888.90 | 1.74% | 1,290,153 |
| Feb 13, 2026 | 875.00 | 881.90 | 864.15 | 873.70 | 873.70 | -0.79% | 877,486 |
| Feb 12, 2026 | 897.05 | 897.05 | 877.00 | 880.70 | 880.70 | -1.85% | 2,301,586 |
| Feb 11, 2026 | 910.55 | 910.85 | 876.90 | 897.30 | 897.30 | -0.97% | 2,377,332 |
| Feb 10, 2026 | 906.90 | 915.80 | 897.80 | 906.05 | 906.05 | 0.39% | 1,698,438 |
| Feb 9, 2026 | 881.00 | 910.60 | 881.00 | 902.50 | 902.50 | 3.59% | 2,416,660 |
| Feb 6, 2026 | 878.30 | 882.30 | 862.25 | 871.20 | 871.20 | -0.94% | 1,237,331 |
| Feb 5, 2026 | 876.00 | 882.95 | 871.70 | 879.50 | 879.50 | 0.03% | 904,730 |
| Feb 4, 2026 | 864.40 | 883.40 | 862.10 | 879.25 | 879.25 | 1.05% | 1,374,637 |
| Feb 3, 2026 | 875.00 | 892.10 | 857.90 | 870.10 | 870.10 | 4.23% | 1,411,737 |
| Feb 2, 2026 | 843.15 | 847.00 | 806.20 | 834.80 | 834.80 | -0.99% | 4,129,175 |
| Feb 1, 2026 | 909.00 | 909.00 | 833.75 | 843.15 | 843.15 | -7.52% | 1,984,313 |
| Jan 30, 2026 | 907.05 | 923.00 | 898.95 | 911.70 | 911.70 | 0.24% | 2,043,131 |
| Jan 29, 2026 | 898.35 | 916.50 | 897.05 | 909.50 | 909.50 | 1.24% | 2,027,302 |
| Jan 28, 2026 | 877.85 | 900.50 | 873.00 | 898.35 | 898.35 | 2.47% | 1,143,342 |
| Jan 27, 2026 | 877.65 | 888.45 | 858.00 | 876.70 | 876.70 | 0.03% | 1,689,591 |
| Jan 23, 2026 | 903.45 | 904.80 | 871.50 | 876.45 | 876.45 | -2.26% | 3,266,265 |
| Jan 22, 2026 | 859.70 | 908.00 | 854.20 | 896.75 | 896.75 | 5.43% | 5,457,242 |
| Jan 21, 2026 | 847.00 | 857.00 | 831.65 | 850.55 | 850.55 | 0.47% | 1,777,407 |
| Jan 20, 2026 | 862.00 | 869.35 | 844.00 | 846.60 | 846.60 | -1.41% | 1,230,157 |
| Jan 19, 2026 | 851.00 | 861.00 | 841.00 | 858.70 | 858.70 | 0.77% | 1,306,983 |
| Jan 16, 2026 | 846.40 | 861.40 | 843.05 | 852.10 | 852.10 | 0.67% | 1,800,308 |
| Jan 14, 2026 | 820.00 | 849.90 | 808.50 | 846.40 | 846.40 | 3.50% | 3,279,844 |
| Jan 13, 2026 | 831.35 | 833.35 | 807.80 | 817.75 | 817.75 | -1.08% | 1,984,088 |
| Jan 12, 2026 | 833.05 | 837.05 | 812.80 | 826.65 | 826.65 | -0.75% | 2,013,884 |
| Jan 9, 2026 | 831.15 | 857.00 | 828.00 | 832.90 | 832.90 | 0.59% | 2,989,007 |
| Jan 8, 2026 | 858.00 | 862.50 | 826.10 | 828.00 | 828.00 | -4.23% | 1,354,984 |
| Jan 7, 2026 | 861.50 | 866.00 | 850.25 | 864.60 | 864.60 | 0.36% | 2,116,921 |
| Jan 6, 2026 | 862.00 | 872.80 | 855.40 | 861.50 | 861.50 | 0.38% | 1,138,586 |
| Jan 5, 2026 | 864.00 | 868.10 | 849.50 | 858.20 | 858.20 | -0.37% | 1,041,948 |
| Jan 2, 2026 | 842.05 | 864.25 | 842.00 | 861.40 | 861.40 | 3.46% | 3,201,311 |
| Jan 1, 2026 | 838.00 | 844.00 | 826.05 | 832.60 | 832.60 | -0.56% | 1,205,991 |
| Dec 31, 2025 | 812.90 | 840.40 | 806.50 | 837.25 | 837.25 | 3.49% | 3,654,469 |
| Dec 30, 2025 | 784.45 | 815.20 | 778.65 | 809.00 | 809.00 | 3.13% | 7,951,593 |
| Dec 29, 2025 | 778.40 | 789.50 | 774.35 | 784.45 | 784.45 | 0.77% | 1,110,856 |
| Dec 26, 2025 | 777.20 | 781.50 | 772.10 | 778.45 | 778.45 | 0.16% | 710,328 |
| Dec 24, 2025 | 783.25 | 783.25 | 773.25 | 777.20 | 777.20 | -0.77% | 902,942 |
| Dec 23, 2025 | 787.90 | 792.80 | 780.10 | 783.25 | 783.25 | -0.59% | 581,636 |
| Dec 22, 2025 | 783.00 | 788.95 | 781.00 | 787.90 | 787.90 | 0.83% | 620,853 |
| Dec 19, 2025 | 779.00 | 785.50 | 772.10 | 781.40 | 781.40 | 0.46% | 2,015,690 |
| Dec 18, 2025 | 778.55 | 782.40 | 767.90 | 777.85 | 777.85 | 0.37% | 1,083,428 |
| Dec 17, 2025 | 772.00 | 783.70 | 769.60 | 775.00 | 775.00 | 0.24% | 910,955 |
| Dec 16, 2025 | 783.85 | 786.65 | 764.05 | 773.15 | 773.15 | -1.37% | 1,751,191 |
| Dec 15, 2025 | 788.00 | 793.25 | 779.05 | 783.85 | 783.85 | -0.70% | 2,416,248 |
| Dec 12, 2025 | 784.30 | 793.50 | 781.15 | 789.35 | 789.35 | 0.86% | 1,533,875 |
| Dec 11, 2025 | 781.95 | 789.85 | 777.05 | 782.65 | 782.65 | -0.02% | 925,978 |
| Dec 10, 2025 | 793.90 | 796.95 | 779.25 | 782.80 | 782.80 | -1.40% | 1,438,014 |
| Dec 9, 2025 | 779.10 | 795.90 | 766.05 | 793.90 | 793.90 | 1.90% | 2,041,877 |
| Dec 8, 2025 | 807.80 | 810.80 | 773.70 | 779.10 | 779.10 | -3.69% | 4,503,930 |
| Dec 5, 2025 | 802.60 | 825.00 | 800.60 | 808.95 | 808.95 | 0.79% | 3,550,963 |
| Dec 4, 2025 | 812.80 | 819.00 | 800.50 | 802.60 | 802.60 | -1.25% | 2,081,606 |
| Dec 3, 2025 | 864.00 | 864.00 | 803.55 | 812.80 | 812.80 | -5.43% | 7,081,168 |
| Dec 2, 2025 | 888.90 | 889.80 | 856.10 | 859.45 | 859.45 | -3.14% | 2,825,373 |
| Dec 1, 2025 | 875.00 | 890.00 | 872.25 | 887.35 | 887.35 | 1.96% | 1,272,103 |
| Nov 28, 2025 | 870.00 | 874.00 | 865.00 | 870.25 | 870.25 | 0.50% | 1,306,456 |
| Nov 27, 2025 | 891.35 | 891.35 | 856.95 | 865.90 | 865.90 | -2.35% | 1,931,736 |
| Nov 26, 2025 | 875.00 | 892.40 | 871.60 | 886.75 | 886.75 | 1.56% | 1,680,454 |
| Nov 25, 2025 | 855.95 | 878.95 | 855.95 | 873.10 | 873.10 | 2.15% | 1,591,077 |
| Nov 24, 2025 | 851.80 | 863.60 | 851.80 | 854.75 | 854.75 | 0.35% | 1,171,441 |
| Nov 21, 2025 | 882.35 | 883.00 | 850.20 | 851.80 | 851.80 | -3.46% | 1,754,260 |
| Nov 20, 2025 | 891.80 | 893.90 | 880.00 | 882.35 | 882.35 | -0.36% | 886,425 |
| Nov 19, 2025 | 890.95 | 890.95 | 879.40 | 885.55 | 885.55 | -0.15% | 1,494,789 |
| Nov 18, 2025 | 893.70 | 894.85 | 884.00 | 886.90 | 886.90 | -0.37% | 1,190,105 |
| Nov 17, 2025 | 873.00 | 891.50 | 872.05 | 890.15 | 890.15 | 2.50% | 2,172,112 |
| Nov 14, 2025 | 868.05 | 873.90 | 862.00 | 868.45 | 868.45 | -0.12% | 1,111,820 |
| Nov 13, 2025 | 867.50 | 873.30 | 859.00 | 869.45 | 869.45 | 0.22% | 882,359 |
| Nov 12, 2025 | 872.90 | 876.85 | 861.65 | 867.50 | 867.50 | -0.05% | 1,129,627 |
| Nov 11, 2025 | 880.55 | 880.55 | 855.35 | 867.90 | 867.90 | -0.96% | 1,188,117 |
| Nov 10, 2025 | 878.95 | 883.00 | 868.75 | 876.35 | 876.35 | 0.27% | 1,194,841 |
| Nov 7, 2025 | 864.00 | 876.00 | 850.00 | 873.95 | 873.95 | 0.94% | 1,350,893 |
| Nov 6, 2025 | 874.10 | 879.75 | 863.60 | 865.80 | 865.80 | -0.76% | 1,796,714 |
| Nov 4, 2025 | 880.95 | 883.65 | 868.70 | 872.40 | 872.40 | -0.90% | 2,918,426 |
| Nov 3, 2025 | 865.55 | 887.80 | 859.10 | 880.35 | 880.35 | 2.52% | 4,638,114 |
| Oct 31, 2025 | 860.00 | 879.00 | 855.80 | 858.70 | 858.70 | 0.45% | 5,066,179 |
| Oct 30, 2025 | 858.45 | 860.80 | 849.50 | 854.85 | 854.85 | 0.05% | 1,332,294 |
| Oct 29, 2025 | 855.00 | 856.90 | 847.95 | 854.45 | 854.45 | 0.18% | 1,582,454 |
| Oct 28, 2025 | 830.00 | 855.40 | 830.00 | 852.90 | 852.90 | 3.28% | 4,392,545 |
| Oct 27, 2025 | 823.95 | 834.95 | 821.20 | 825.85 | 825.85 | 0.71% | 1,850,854 |
| Oct 24, 2025 | 828.00 | 852.85 | 814.65 | 820.05 | 820.05 | -0.74% | 1,753,487 |
| Oct 23, 2025 | 813.30 | 838.60 | 811.65 | 826.20 | 826.20 | 1.59% | 2,789,859 |
| Oct 21, 2025 | 822.80 | 822.80 | 810.00 | 813.30 | 813.30 | -0.06% | 294,281 |
| Oct 20, 2025 | 784.00 | 819.20 | 780.00 | 813.80 | 813.80 | 4.02% | 3,399,979 |
| Oct 17, 2025 | 783.00 | 784.00 | 756.50 | 782.35 | 782.35 | 1.47% | 2,815,481 |
| Oct 16, 2025 | 777.00 | 805.95 | 764.35 | 771.05 | 771.05 | -0.55% | 5,146,353 |
| Oct 15, 2025 | 769.90 | 780.00 | 767.40 | 775.30 | 775.30 | 0.93% | 665,475 |
| Oct 14, 2025 | 784.95 | 785.90 | 761.00 | 768.15 | 768.15 | -1.96% | 1,808,806 |