The South Indian Bank Limited (NSE:SOUTHBANK)
India
· Delayed Price · Currency is INR 38.60
-1.21 (-3.04%)
Mar 9, 2026, 3:30 PM IST
The South Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.00 | 39.00 | 37.50 | 38.60 | 38.60 | -3.04% | 17,049,020 |
| Mar 6, 2026 | 40.14 | 40.57 | 39.60 | 39.81 | 39.81 | -1.29% | 8,506,602 |
| Mar 5, 2026 | 40.31 | 40.80 | 39.77 | 40.33 | 40.33 | 0.55% | 15,039,990 |
| Mar 4, 2026 | 40.00 | 40.56 | 39.27 | 40.11 | 40.11 | -1.21% | 23,090,300 |
| Mar 2, 2026 | 38.28 | 41.39 | 38.28 | 40.60 | 40.60 | -1.34% | 24,025,290 |
| Feb 27, 2026 | 41.70 | 41.84 | 40.81 | 41.15 | 41.15 | -1.39% | 14,018,600 |
| Feb 26, 2026 | 41.15 | 41.84 | 40.90 | 41.73 | 41.73 | 1.90% | 14,767,820 |
| Feb 25, 2026 | 41.29 | 41.44 | 40.79 | 40.95 | 40.95 | -0.51% | 11,849,540 |
| Feb 24, 2026 | 40.20 | 41.43 | 40.12 | 41.16 | 41.16 | 1.58% | 16,706,060 |
| Feb 23, 2026 | 40.25 | 40.62 | 40.00 | 40.52 | 40.52 | 0.82% | 13,335,760 |
| Feb 20, 2026 | 40.19 | 40.68 | 39.95 | 40.19 | 40.19 | 0.37% | 12,623,080 |
| Feb 19, 2026 | 40.72 | 41.12 | 39.80 | 40.04 | 40.04 | -2.27% | 11,713,040 |
| Feb 18, 2026 | 40.75 | 42.09 | 40.69 | 40.97 | 40.97 | 0.71% | 10,912,100 |
| Feb 17, 2026 | 40.30 | 40.95 | 39.90 | 40.68 | 40.68 | 1.04% | 11,267,800 |
| Feb 16, 2026 | 40.95 | 41.10 | 40.12 | 40.26 | 40.26 | -1.68% | 8,439,382 |
| Feb 13, 2026 | 39.89 | 41.18 | 39.70 | 40.95 | 40.95 | 1.99% | 13,758,973 |
| Feb 12, 2026 | 40.53 | 40.76 | 40.00 | 40.15 | 40.15 | -0.94% | 10,382,020 |
| Feb 11, 2026 | 41.50 | 41.60 | 40.30 | 40.53 | 40.53 | -1.86% | 13,787,440 |
| Feb 10, 2026 | 41.60 | 41.85 | 41.25 | 41.30 | 41.30 | -0.31% | 10,444,730 |
| Feb 9, 2026 | 41.49 | 41.99 | 41.22 | 41.43 | 41.43 | 0.39% | 14,596,370 |
| Feb 6, 2026 | 41.20 | 41.65 | 40.80 | 41.27 | 41.27 | 0.05% | 21,639,109 |
| Feb 5, 2026 | 40.80 | 41.70 | 40.41 | 41.25 | 41.25 | 1.05% | 23,889,740 |
| Feb 4, 2026 | 39.23 | 41.14 | 38.90 | 40.82 | 40.82 | 3.87% | 31,566,680 |
| Feb 3, 2026 | 38.30 | 39.65 | 37.75 | 39.30 | 39.30 | 4.69% | 40,975,090 |
| Feb 2, 2026 | 37.55 | 38.04 | 36.81 | 37.54 | 37.54 | -0.03% | 27,670,450 |
| Feb 1, 2026 | 38.00 | 38.83 | 36.43 | 37.55 | 37.55 | -0.08% | 38,830,010 |
| Jan 30, 2026 | 38.15 | 39.00 | 36.03 | 37.58 | 37.58 | -15.09% | 178,280,400 |
| Jan 29, 2026 | 44.43 | 45.28 | 44.00 | 44.26 | 44.26 | -0.38% | 16,452,480 |
| Jan 28, 2026 | 45.22 | 45.30 | 43.50 | 44.43 | 44.43 | -1.59% | 23,876,520 |
| Jan 27, 2026 | 45.62 | 45.99 | 44.37 | 45.15 | 45.15 | 0.33% | 23,103,150 |
| Jan 23, 2026 | 46.05 | 46.75 | 44.70 | 45.00 | 45.00 | -2.09% | 25,458,970 |
| Jan 22, 2026 | 44.90 | 46.84 | 44.61 | 45.96 | 45.96 | 3.72% | 52,990,640 |
| Jan 21, 2026 | 43.44 | 44.85 | 43.02 | 44.31 | 44.31 | 2.00% | 38,066,770 |
| Jan 20, 2026 | 45.32 | 45.62 | 43.21 | 43.44 | 43.44 | -3.68% | 35,021,330 |
| Jan 19, 2026 | 43.99 | 45.50 | 43.19 | 45.10 | 45.10 | 2.52% | 47,218,010 |
| Jan 16, 2026 | 43.22 | 45.17 | 42.89 | 43.99 | 43.99 | 3.60% | 75,465,780 |
| Jan 14, 2026 | 40.41 | 42.66 | 40.41 | 42.46 | 42.46 | 4.92% | 37,504,330 |
| Jan 13, 2026 | 41.14 | 41.56 | 40.00 | 40.47 | 40.47 | -1.58% | 18,509,960 |
| Jan 12, 2026 | 41.45 | 41.58 | 39.60 | 41.12 | 41.12 | -0.75% | 31,622,760 |
| Jan 9, 2026 | 42.20 | 42.96 | 41.17 | 41.43 | 41.43 | -2.13% | 23,000,410 |
| Jan 8, 2026 | 42.55 | 43.04 | 41.60 | 42.33 | 42.33 | -0.73% | 28,032,110 |
| Jan 7, 2026 | 42.10 | 43.26 | 41.41 | 42.64 | 42.64 | 1.23% | 39,823,780 |
| Jan 6, 2026 | 39.85 | 42.50 | 39.42 | 42.12 | 42.12 | 6.07% | 101,605,700 |
| Jan 5, 2026 | 38.80 | 39.79 | 38.75 | 39.71 | 39.71 | 2.88% | 29,161,330 |
| Jan 2, 2026 | 38.70 | 39.58 | 38.16 | 38.60 | 38.60 | 1.77% | 33,605,690 |
| Jan 1, 2026 | 38.32 | 38.48 | 37.88 | 37.93 | 37.93 | -1.02% | 6,218,391 |
| Dec 31, 2025 | 37.89 | 38.94 | 37.59 | 38.32 | 38.32 | 1.48% | 15,550,950 |
| Dec 30, 2025 | 37.16 | 37.88 | 36.94 | 37.76 | 37.76 | 1.59% | 8,573,596 |
| Dec 29, 2025 | 37.69 | 37.95 | 37.01 | 37.17 | 37.17 | -1.25% | 10,336,760 |
| Dec 26, 2025 | 38.09 | 38.24 | 37.44 | 37.64 | 37.64 | -1.26% | 13,952,360 |
| Dec 24, 2025 | 39.36 | 39.46 | 38.00 | 38.12 | 38.12 | -3.15% | 21,777,930 |
| Dec 23, 2025 | 39.88 | 39.98 | 39.31 | 39.36 | 39.36 | -1.16% | 12,030,660 |
| Dec 22, 2025 | 39.93 | 40.34 | 39.41 | 39.82 | 39.82 | -0.50% | 18,106,200 |
| Dec 19, 2025 | 39.13 | 40.15 | 39.08 | 40.02 | 40.02 | 2.25% | 21,817,570 |
| Dec 18, 2025 | 39.22 | 39.39 | 38.72 | 39.14 | 39.14 | -0.28% | 13,276,120 |
| Dec 17, 2025 | 39.18 | 39.70 | 39.07 | 39.25 | 39.25 | 0.18% | 11,018,470 |
| Dec 16, 2025 | 39.80 | 39.86 | 39.02 | 39.18 | 39.18 | -1.78% | 12,818,810 |
| Dec 15, 2025 | 39.94 | 40.10 | 39.41 | 39.89 | 39.89 | -0.18% | 10,618,860 |
| Dec 12, 2025 | 39.78 | 41.06 | 39.77 | 39.96 | 39.96 | 0.83% | 38,445,100 |
| Dec 11, 2025 | 39.05 | 40.00 | 38.98 | 39.63 | 39.63 | 1.46% | 21,160,220 |
| Dec 10, 2025 | 39.66 | 39.80 | 38.97 | 39.06 | 39.06 | -1.81% | 16,210,750 |
| Dec 9, 2025 | 38.59 | 39.94 | 37.85 | 39.78 | 39.78 | 3.00% | 30,514,780 |
| Dec 8, 2025 | 39.95 | 40.06 | 38.47 | 38.62 | 38.62 | -2.74% | 24,574,349 |
| Dec 5, 2025 | 40.00 | 40.00 | 39.48 | 39.71 | 39.71 | -0.65% | 25,275,221 |
| Dec 4, 2025 | 39.58 | 40.24 | 39.46 | 39.97 | 39.97 | 0.78% | 21,651,340 |
| Dec 3, 2025 | 39.87 | 40.15 | 39.16 | 39.66 | 39.66 | -0.20% | 29,388,390 |
| Dec 2, 2025 | 39.99 | 40.34 | 39.61 | 39.74 | 39.74 | -0.35% | 20,612,800 |
| Dec 1, 2025 | 39.75 | 40.21 | 39.59 | 39.88 | 39.88 | 0.76% | 20,123,950 |
| Nov 28, 2025 | 40.37 | 40.37 | 39.41 | 39.58 | 39.58 | -1.30% | 25,235,530 |
| Nov 27, 2025 | 39.99 | 40.25 | 39.54 | 40.10 | 40.10 | 0.80% | 27,604,770 |
| Nov 26, 2025 | 38.80 | 40.16 | 38.62 | 39.78 | 39.78 | 2.92% | 42,867,610 |
| Nov 25, 2025 | 38.30 | 39.15 | 38.24 | 38.65 | 38.65 | 0.89% | 30,001,360 |
| Nov 24, 2025 | 38.40 | 38.87 | 37.64 | 38.31 | 38.31 | 0.31% | 28,646,500 |
| Nov 21, 2025 | 37.95 | 38.75 | 37.77 | 38.19 | 38.19 | 1.11% | 44,006,780 |
| Nov 20, 2025 | 41.35 | 41.65 | 37.50 | 37.77 | 37.77 | -8.06% | 101,744,600 |
| Nov 19, 2025 | 39.33 | 41.50 | 39.33 | 41.08 | 41.08 | 4.69% | 160,686,000 |
| Nov 18, 2025 | 38.95 | 39.90 | 38.40 | 39.24 | 39.24 | 1.53% | 64,892,940 |
| Nov 17, 2025 | 38.08 | 39.14 | 38.00 | 38.65 | 38.65 | 1.71% | 35,706,370 |
| Nov 14, 2025 | 38.40 | 39.15 | 37.78 | 38.00 | 38.00 | -0.81% | 27,678,780 |
| Nov 13, 2025 | 39.40 | 39.40 | 38.20 | 38.31 | 38.31 | -2.47% | 25,017,700 |
| Nov 12, 2025 | 38.95 | 39.86 | 38.35 | 39.28 | 39.28 | 1.32% | 51,713,400 |
| Nov 11, 2025 | 38.24 | 38.95 | 38.17 | 38.77 | 38.77 | 1.39% | 32,458,470 |
| Nov 10, 2025 | 39.30 | 39.39 | 38.01 | 38.24 | 38.24 | -2.10% | 30,076,480 |
| Nov 7, 2025 | 37.10 | 39.39 | 36.43 | 39.06 | 39.06 | 6.23% | 64,850,950 |
| Nov 6, 2025 | 36.78 | 37.53 | 36.32 | 36.77 | 36.77 | 0.19% | 31,616,500 |
| Nov 4, 2025 | 37.63 | 37.64 | 36.63 | 36.70 | 36.70 | -2.34% | 19,493,590 |
| Nov 3, 2025 | 36.69 | 37.97 | 36.65 | 37.58 | 37.58 | 2.62% | 27,061,730 |
| Oct 31, 2025 | 37.36 | 38.10 | 36.50 | 36.62 | 36.62 | -1.77% | 29,444,810 |
| Oct 30, 2025 | 39.10 | 39.16 | 37.10 | 37.28 | 37.28 | -4.68% | 37,004,900 |
| Oct 29, 2025 | 39.28 | 39.89 | 38.29 | 39.11 | 39.11 | 0.31% | 64,911,910 |
| Oct 28, 2025 | 38.50 | 39.90 | 38.22 | 38.99 | 38.99 | 2.12% | 53,816,570 |
| Oct 27, 2025 | 38.40 | 40.19 | 37.90 | 38.18 | 38.18 | 0.18% | 64,795,400 |
| Oct 24, 2025 | 38.05 | 38.60 | 37.77 | 38.11 | 38.11 | -0.55% | 30,680,730 |
| Oct 23, 2025 | 38.50 | 40.30 | 38.14 | 38.32 | 38.32 | -1.34% | 91,477,900 |
| Oct 21, 2025 | 39.00 | 39.68 | 38.32 | 38.84 | 38.84 | 2.94% | 54,812,430 |
| Oct 20, 2025 | 32.91 | 38.96 | 32.76 | 37.73 | 37.73 | 15.56% | 255,007,900 |
| Oct 17, 2025 | 32.90 | 32.90 | 31.93 | 32.65 | 32.65 | -0.91% | 23,810,430 |
| Oct 16, 2025 | 33.07 | 33.62 | 31.50 | 32.95 | 32.95 | 0.52% | 46,851,350 |
| Oct 15, 2025 | 32.25 | 33.10 | 32.01 | 32.78 | 32.78 | 1.90% | 23,950,920 |
| Oct 14, 2025 | 33.19 | 33.25 | 32.03 | 32.17 | 32.17 | -2.69% | 19,943,960 |