Indian Bank (NSE:INDIANB)
India
· Delayed Price · Currency is INR 808.95
+6.35 (0.79%)
At close: Dec 5, 2025
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 776.25 | 787.85 | 770.50 | 783.50 | 783.50 | 0.93% | 1,636,687 |
| Oct 10, 2025 | 767.10 | 779.70 | 764.65 | 776.25 | 776.25 | 1.31% | 1,637,650 |
| Oct 9, 2025 | 760.25 | 768.30 | 756.60 | 766.20 | 766.20 | 0.74% | 968,037 |
| Oct 8, 2025 | 757.70 | 765.75 | 754.90 | 760.60 | 760.60 | 0.38% | 1,428,706 |
| Oct 7, 2025 | 759.95 | 764.45 | 755.35 | 757.70 | 757.70 | -0.05% | 1,098,668 |
| Oct 6, 2025 | 765.95 | 773.60 | 755.85 | 758.05 | 758.05 | -1.03% | 2,004,577 |
| Oct 3, 2025 | 742.00 | 769.30 | 742.00 | 765.95 | 765.95 | 3.92% | 2,805,702 |
| Oct 1, 2025 | 749.50 | 750.10 | 730.60 | 737.05 | 737.05 | -1.82% | 2,726,959 |
| Sep 30, 2025 | 727.00 | 761.05 | 727.00 | 750.70 | 750.70 | 3.60% | 4,621,957 |
| Sep 29, 2025 | 709.55 | 727.95 | 706.35 | 724.60 | 724.60 | 2.58% | 2,501,755 |
| Sep 26, 2025 | 711.05 | 714.65 | 704.45 | 706.35 | 706.35 | -0.85% | 1,277,067 |
| Sep 25, 2025 | 708.00 | 717.25 | 701.45 | 712.40 | 712.40 | 0.59% | 1,777,279 |
| Sep 24, 2025 | 697.20 | 722.00 | 697.00 | 708.20 | 708.20 | 1.88% | 5,440,713 |
| Sep 23, 2025 | 703.95 | 703.95 | 693.95 | 695.10 | 695.10 | -1.34% | 1,352,536 |
| Sep 22, 2025 | 701.50 | 708.15 | 700.05 | 704.55 | 704.55 | 0.43% | 896,675 |
| Sep 19, 2025 | 701.00 | 710.45 | 697.85 | 701.50 | 701.50 | 0.32% | 1,602,590 |
| Sep 18, 2025 | 703.50 | 706.50 | 698.50 | 699.25 | 699.25 | -0.64% | 922,099 |
| Sep 17, 2025 | 695.45 | 712.00 | 694.00 | 703.75 | 703.75 | 1.28% | 2,175,607 |
| Sep 16, 2025 | 697.00 | 698.80 | 692.15 | 694.85 | 694.85 | -0.24% | 396,137 |
| Sep 15, 2025 | 696.90 | 701.40 | 691.50 | 696.55 | 696.55 | -0.17% | 424,153 |
| Sep 12, 2025 | 695.85 | 700.05 | 690.45 | 697.75 | 697.75 | 0.27% | 736,658 |
| Sep 11, 2025 | 694.95 | 701.85 | 692.60 | 695.85 | 695.85 | 0.50% | 1,361,882 |
| Sep 10, 2025 | 671.80 | 696.00 | 670.30 | 692.40 | 692.40 | 3.34% | 2,032,781 |
| Sep 9, 2025 | 670.45 | 676.50 | 669.00 | 670.00 | 670.00 | -0.07% | 1,579,769 |
| Sep 8, 2025 | 669.90 | 683.00 | 664.45 | 670.45 | 670.45 | 0.93% | 2,159,175 |
| Sep 5, 2025 | 664.20 | 673.75 | 660.10 | 664.25 | 664.25 | 0.01% | 388,410 |
| Sep 4, 2025 | 670.50 | 671.55 | 662.65 | 664.20 | 664.20 | -0.94% | 561,167 |
| Sep 3, 2025 | 664.15 | 671.25 | 663.45 | 670.50 | 670.50 | 0.96% | 669,079 |
| Sep 2, 2025 | 667.00 | 674.00 | 661.50 | 664.15 | 664.15 | -0.65% | 486,775 |
| Sep 1, 2025 | 653.10 | 669.85 | 653.00 | 668.50 | 668.50 | 2.36% | 1,059,709 |
| Aug 29, 2025 | 652.50 | 657.05 | 642.60 | 653.10 | 653.10 | 0.04% | 637,887 |
| Aug 28, 2025 | 655.00 | 657.45 | 650.25 | 652.85 | 652.85 | -0.47% | 2,844,882 |
| Aug 26, 2025 | 666.00 | 666.40 | 654.00 | 655.90 | 655.90 | -1.82% | 786,973 |
| Aug 25, 2025 | 670.25 | 673.40 | 664.30 | 668.05 | 668.05 | -0.33% | 314,523 |
| Aug 22, 2025 | 669.05 | 674.40 | 666.20 | 670.25 | 670.25 | -0.09% | 805,749 |
| Aug 21, 2025 | 670.00 | 673.00 | 666.15 | 670.85 | 670.85 | 0.12% | 558,989 |
| Aug 20, 2025 | 671.00 | 673.75 | 666.55 | 670.05 | 670.05 | -0.24% | 685,915 |
| Aug 19, 2025 | 678.00 | 683.10 | 668.15 | 671.65 | 671.65 | -0.69% | 875,343 |
| Aug 18, 2025 | 673.80 | 679.80 | 671.30 | 676.30 | 676.30 | 1.20% | 1,454,093 |
| Aug 14, 2025 | 670.70 | 673.20 | 666.05 | 668.25 | 668.25 | -0.37% | 538,598 |
| Aug 13, 2025 | 675.00 | 676.00 | 666.30 | 670.70 | 670.70 | -0.10% | 717,193 |
| Aug 12, 2025 | 676.55 | 676.55 | 669.70 | 671.40 | 671.40 | -0.39% | 897,642 |
| Aug 11, 2025 | 650.85 | 677.00 | 650.00 | 674.00 | 674.00 | 3.56% | 2,887,066 |
| Aug 8, 2025 | 647.65 | 655.90 | 644.15 | 650.85 | 650.85 | 0.49% | 1,934,270 |
| Aug 7, 2025 | 632.00 | 650.00 | 631.00 | 647.65 | 647.65 | 1.59% | 1,991,319 |
| Aug 6, 2025 | 634.00 | 638.80 | 626.85 | 637.50 | 637.50 | 0.43% | 1,680,608 |
| Aug 5, 2025 | 640.00 | 644.30 | 632.30 | 634.75 | 634.75 | -0.53% | 895,005 |
| Aug 4, 2025 | 621.20 | 638.85 | 619.05 | 638.15 | 638.15 | 2.73% | 1,695,329 |
| Aug 1, 2025 | 623.70 | 628.35 | 611.10 | 621.20 | 621.20 | -0.08% | 2,873,710 |
| Jul 31, 2025 | 607.00 | 623.35 | 606.00 | 621.70 | 621.70 | 1.16% | 1,801,099 |
| Jul 30, 2025 | 631.90 | 632.95 | 612.10 | 614.60 | 614.60 | -2.52% | 971,897 |
| Jul 29, 2025 | 627.00 | 632.85 | 624.05 | 630.50 | 630.50 | 0.61% | 2,187,783 |
| Jul 28, 2025 | 637.30 | 648.00 | 623.75 | 626.70 | 626.70 | -1.70% | 1,058,952 |
| Jul 25, 2025 | 652.80 | 654.00 | 629.00 | 637.55 | 637.55 | -2.24% | 2,739,717 |
| Jul 24, 2025 | 627.50 | 657.00 | 625.25 | 652.15 | 652.15 | 4.44% | 5,451,574 |
| Jul 23, 2025 | 629.95 | 631.45 | 622.10 | 624.40 | 624.40 | -0.56% | 1,452,631 |
| Jul 22, 2025 | 635.50 | 637.20 | 626.70 | 627.90 | 627.90 | -1.08% | 1,527,931 |
| Jul 21, 2025 | 631.80 | 638.00 | 625.95 | 634.75 | 634.75 | 0.49% | 847,257 |
| Jul 18, 2025 | 638.00 | 640.95 | 629.15 | 631.65 | 631.65 | -0.99% | 1,564,647 |
| Jul 17, 2025 | 644.55 | 644.55 | 626.80 | 637.95 | 637.95 | -0.55% | 2,468,006 |
| Jul 16, 2025 | 635.30 | 649.90 | 633.75 | 641.50 | 641.50 | 1.23% | 2,188,014 |
| Jul 15, 2025 | 637.00 | 642.50 | 632.65 | 633.70 | 633.70 | -0.22% | 1,007,442 |
| Jul 14, 2025 | 631.50 | 644.85 | 629.85 | 635.10 | 635.10 | 0.57% | 1,592,892 |