Indian Bank (NSE:INDIANB)
India
· Delayed Price · Currency is INR 726.60
+20.25 (2.87%)
Sep 29, 2025, 2:30 PM IST
Indian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 711.05 | 714.65 | 704.45 | 706.35 | 706.35 | -0.85% | 1,277,032 |
| 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% | 896,713 |
| Sep 19, 2025 | 701.00 | 710.45 | 697.85 | 701.50 | 701.50 | 0.32% | 1,602,623 |
| Sep 18, 2025 | 703.50 | 706.50 | 698.50 | 699.25 | 699.25 | -0.64% | 922,339 |
| Sep 17, 2025 | 695.45 | 712.00 | 694.00 | 703.75 | 703.75 | 1.28% | 2,175,771 |
| 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% | 1,587,096 |
| 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% | 561,204 |
| 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% | 805,923 |
| Aug 21, 2025 | 670.00 | 673.00 | 666.15 | 670.85 | 670.85 | 0.12% | 559,339 |
| 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% | 539,393 |
| 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 |