Indian Bank (BOM:532814)
India
· Delayed Price · Currency is INR 669.60
-0.95 (-0.14%)
At close: Aug 22, 2025
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 631.90 | 634.95 | 620.70 | 631.15 | 631.15 | -0.04% | 44,523 |
| Jul 10, 2025 | 638.15 | 641.30 | 628.50 | 631.40 | 631.40 | -1.18% | 21,850 |
| Jul 9, 2025 | 638.35 | 642.00 | 634.70 | 638.95 | 638.95 | 0.09% | 11,376 |
| Jul 8, 2025 | 643.05 | 646.55 | 632.60 | 638.35 | 638.35 | -0.87% | 23,052 |
| Jul 7, 2025 | 654.10 | 657.45 | 643.00 | 643.95 | 643.95 | -1.00% | 34,010 |
| Jul 4, 2025 | 646.35 | 653.90 | 646.35 | 650.45 | 650.45 | 0.69% | 58,130 |
| Jul 3, 2025 | 650.75 | 658.00 | 643.05 | 646.00 | 646.00 | -0.71% | 110,356 |
| Jul 2, 2025 | 650.20 | 652.40 | 645.50 | 650.65 | 650.65 | 0.11% | 189,338 |
| Jul 1, 2025 | 646.15 | 653.20 | 639.80 | 649.95 | 649.95 | 1.03% | 50,718 |
| Jun 30, 2025 | 638.65 | 646.00 | 630.05 | 643.35 | 643.35 | 2.67% | 74,890 |
| Jun 27, 2025 | 630.10 | 641.60 | 625.80 | 626.60 | 626.60 | -1.41% | 40,288 |
| Jun 26, 2025 | 623.95 | 637.50 | 618.80 | 635.55 | 635.55 | 2.37% | 87,201 |
| Jun 25, 2025 | 624.05 | 630.20 | 618.90 | 620.85 | 620.85 | -0.39% | 41,039 |
| Jun 24, 2025 | 629.95 | 631.85 | 617.90 | 623.30 | 623.30 | 0.95% | 70,491 |
| Jun 23, 2025 | 615.65 | 621.60 | 611.00 | 617.45 | 617.45 | 0.29% | 42,928 |
| Jun 20, 2025 | 614.60 | 624.45 | 614.35 | 615.65 | 615.65 | 0.11% | 84,029 |
| Jun 19, 2025 | 624.85 | 625.30 | 612.60 | 615.00 | 615.00 | -2.19% | 110,004 |
| Jun 18, 2025 | 625.40 | 632.50 | 622.35 | 628.80 | 628.80 | -0.85% | 94,770 |