Indbank Merchant Banking Services Limited INDBANK
NSE · India · Finance
INR 25.20-0.16 (-0.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 25.36 | +1.20% | INR 25.60 | INR 25.99 | INR 25.06 | 17.59K |
| 2026-09-29 | INR 25.06 | -2.11% | INR 25.60 | INR 26.00 | INR 24.21 | 25.41K |
| 2026-09-28 | INR 25.60 | -2.10% | INR 25.75 | INR 26.25 | INR 25.30 | 29.38K |
| 2026-09-25 | INR 26.15 | -0.30% | INR 26.03 | INR 26.75 | INR 25.80 | 14.92K |
| 2026-09-24 | INR 26.23 | +0.34% | INR 26.15 | INR 27.20 | INR 25.86 | 55.65K |
| 2026-09-23 | INR 26.14 | +1.91% | INR 25.65 | INR 26.39 | INR 25.65 | 41.70K |
| 2026-09-22 | INR 25.65 | +0.71% | INR 25.70 | INR 25.95 | INR 25.50 | 14.49K |
| 2026-09-21 | INR 25.47 | -0.35% | INR 25.95 | INR 26.19 | INR 25.05 | 44.31K |
| 2026-09-18 | INR 25.56 | -0.39% | INR 25.70 | INR 26.26 | INR 25.35 | 27.15K |
| 2026-09-17 | INR 25.66 | -0.08% | INR 26.20 | INR 26.22 | INR 25.50 | 31.10K |
| 2026-09-16 | INR 25.68 | -3.86% | INR 27.68 | INR 27.68 | INR 25.01 | 80.10K |
| 2026-09-15 | INR 26.71 | -3.36% | INR 27.64 | INR 28.19 | INR 26.53 | 37.09K |
| 2026-09-14 | INR 27.64 | 0.00% | INR 27.64 | INR 27.64 | INR 27.64 | 0 |
| 2026-09-11 | INR 27.64 | -0.29% | INR 27.85 | INR 28.45 | INR 27.25 | 56.74K |
| 2026-09-10 | INR 27.72 | +4.17% | INR 26.61 | INR 28.50 | INR 26.45 | 201.92K |
| 2026-09-09 | INR 26.61 | -3.90% | INR 27.70 | INR 28.10 | INR 26.40 | 179.88K |
| 2026-09-08 | INR 27.69 | -1.67% | INR 28.68 | INR 28.68 | INR 27.60 | 60.88K |
| 2026-09-07 | INR 28.16 | -1.47% | INR 28.98 | INR 28.99 | INR 28.01 | 63.72K |
| 2026-09-04 | INR 28.58 | -0.45% | INR 29.19 | INR 29.19 | INR 28.13 | 93.38K |
| 2026-09-03 | INR 28.71 | -7.68% | INR 30.80 | INR 31.10 | INR 28.10 | 719.25K |
| 2026-09-02 | INR 31.10 | -0.54% | INR 31.50 | INR 31.50 | INR 30.95 | 14.50K |
| 2026-09-01 | INR 31.27 | -1.17% | INR 31.75 | INR 31.75 | INR 31.12 | 22.51K |
| 2026-08-31 | INR 31.64 | +0.60% | INR 31.90 | INR 31.90 | INR 31.40 | 11.29K |
| 2026-08-28 | INR 31.45 | -0.32% | INR 31.99 | INR 31.99 | INR 31.00 | 23.47K |
| 2026-08-27 | INR 31.55 | -1.22% | INR 32.00 | INR 32.00 | INR 31.52 | 25.10K |
| 2026-08-26 | INR 31.94 | +0.25% | INR 32.20 | INR 32.20 | INR 31.50 | 13.15K |
| 2026-08-25 | INR 31.86 | -0.78% | INR 32.00 | INR 32.20 | INR 31.36 | 20.02K |
| 2026-08-24 | INR 32.11 | -0.93% | INR 32.00 | INR 32.89 | INR 31.76 | 29.00K |
| 2026-08-21 | INR 32.41 | +2.69% | INR 31.60 | INR 32.75 | INR 31.56 | 43.31K |
| 2026-08-20 | INR 31.56 | -0.06% | INR 31.70 | INR 32.00 | INR 31.00 | 28.00K |
| 2026-08-19 | INR 31.58 | -1.77% | INR 32.95 | INR 32.95 | INR 31.28 | 55.23K |
| 2026-08-18 | INR 32.15 | -0.71% | INR 32.80 | INR 32.80 | INR 32.00 | 44.69K |
| 2026-08-17 | INR 32.38 | -0.34% | INR 33.00 | INR 33.00 | INR 32.25 | 18.28K |
| 2026-08-14 | INR 32.49 | -0.70% | INR 32.72 | INR 33.19 | INR 32.32 | 14.30K |
| 2026-08-13 | INR 32.72 | -1.51% | INR 33.47 | INR 33.47 | INR 32.50 | 16.10K |
| 2026-08-12 | INR 33.22 | +1.62% | INR 32.99 | INR 33.59 | INR 32.70 | 45.80K |
| 2026-08-11 | INR 32.69 | -1.18% | INR 33.49 | INR 33.49 | INR 32.54 | 20.44K |
| 2026-08-10 | INR 33.08 | +0.36% | INR 33.25 | INR 33.60 | INR 33.08 | 27.08K |
| 2026-08-07 | INR 32.96 | +2.17% | INR 32.60 | INR 33.75 | INR 32.52 | 67.06K |
| 2026-08-06 | INR 32.26 | -0.43% | INR 32.88 | INR 32.88 | INR 31.75 | 15.60K |
| 2026-08-05 | INR 32.40 | +0.47% | INR 32.60 | INR 32.74 | INR 32.30 | 14.88K |
| 2026-08-04 | INR 32.25 | -0.74% | INR 32.89 | INR 32.89 | INR 32.11 | 20.83K |
| 2026-08-03 | INR 32.49 | +0.43% | INR 32.26 | INR 32.84 | INR 32.26 | 19.69K |
| 2026-07-31 | INR 32.35 | +1.57% | INR 31.91 | INR 32.50 | INR 31.91 | 12.28K |
| 2026-07-30 | INR 31.85 | -2.15% | INR 32.95 | INR 32.95 | INR 31.55 | 36.94K |
| 2026-07-29 | INR 32.55 | -0.15% | INR 33.15 | INR 33.15 | INR 32.30 | 23.96K |
| 2026-07-28 | INR 32.60 | -1.51% | INR 33.48 | INR 33.48 | INR 32.16 | 39.32K |
| 2026-07-27 | INR 33.10 | -0.33% | INR 33.37 | INR 33.48 | INR 33.01 | 20.25K |
| 2026-07-24 | INR 33.21 | +2.15% | INR 32.50 | INR 33.60 | INR 32.50 | 29.14K |
| 2026-07-23 | INR 32.51 | -0.46% | INR 32.96 | INR 33.09 | INR 32.50 | 21.58K |
| 2026-07-22 | INR 32.66 | -1.42% | INR 33.39 | INR 33.46 | INR 32.50 | 40.21K |
| 2026-07-21 | INR 33.13 | -0.90% | INR 33.10 | INR 33.60 | INR 33.05 | 16.57K |
| 2026-07-20 | INR 33.43 | +1.06% | INR 33.10 | INR 33.69 | INR 33.01 | 26.80K |
| 2026-07-17 | INR 33.08 | -0.60% | INR 33.28 | INR 33.70 | INR 32.50 | 29.64K |
| 2026-07-16 | INR 33.28 | 0.00% | INR 33.49 | INR 33.50 | INR 33.18 | 15.21K |
| 2026-07-15 | INR 33.28 | 0.00% | INR 33.32 | INR 33.69 | INR 33.15 | 14.14K |
| 2026-07-14 | INR 33.28 | -0.12% | INR 33.75 | INR 33.79 | INR 33.13 | 18.77K |
| 2026-07-13 | INR 33.32 | -2.14% | INR 34.00 | INR 34.25 | INR 33.11 | 52.58K |
| 2026-07-10 | INR 34.05 | +2.22% | INR 33.40 | INR 34.18 | INR 33.40 | 54.48K |
| 2026-07-09 | INR 33.31 | -1.36% | INR 34.60 | INR 34.60 | INR 33.00 | 143.78K |
| 2026-07-08 | INR 33.77 | -5.62% | INR 35.78 | INR 35.99 | INR 33.20 | 105.15K |
| 2026-07-07 | INR 35.78 | +4.01% | INR 35.00 | INR 37.30 | INR 34.50 | 547.75K |
| 2026-07-06 | INR 34.40 | +2.75% | INR 33.48 | INR 34.81 | INR 33.30 | 91.94K |
| 2026-07-03 | INR 33.48 | +0.87% | INR 33.75 | INR 33.95 | INR 33.35 | 34.93K |
| 2026-07-02 | INR 33.19 | -0.63% | INR 33.75 | INR 33.75 | INR 33.00 | 28.68K |
| 2026-07-01 | INR 33.40 | +0.09% | INR 33.37 | INR 33.89 | INR 33.01 | 17.67K |
| 2026-06-30 | INR 33.37 | -0.15% | INR 33.50 | INR 33.75 | INR 33.21 | 14.92K |
| 2026-06-29 | INR 33.42 | -0.95% | INR 33.00 | INR 33.95 | INR 33.00 | 13.95K |
| 2026-06-26 | INR 33.74 | 0.00% | INR 33.74 | INR 33.74 | INR 33.74 | 0 |
| 2026-06-25 | INR 33.74 | +1.53% | INR 33.60 | INR 34.58 | INR 33.50 | 73.30K |
| 2026-06-24 | INR 33.23 | -0.36% | INR 33.51 | INR 33.93 | INR 32.50 | 40.54K |
| 2026-06-23 | INR 33.35 | -1.36% | INR 33.95 | INR 34.40 | INR 33.25 | 62.75K |
| 2026-06-22 | INR 33.81 | -0.03% | INR 33.95 | INR 34.25 | INR 33.50 | 21.59K |
| 2026-06-19 | INR 33.82 | -1.28% | INR 34.75 | INR 34.75 | INR 33.56 | 38.44K |
| 2026-06-18 | INR 34.26 | -0.81% | INR 34.54 | INR 34.99 | INR 34.10 | 48.33K |
| 2026-06-17 | INR 34.54 | +2.16% | INR 34.00 | INR 35.49 | INR 33.00 | 264.85K |
| 2026-06-16 | INR 33.81 | +0.15% | INR 33.80 | INR 34.29 | INR 33.61 | 31.07K |
| 2026-06-15 | INR 33.76 | +1.29% | INR 33.33 | INR 34.75 | INR 33.21 | 56.85K |
| 2026-06-12 | INR 33.33 | +1.09% | INR 33.01 | INR 33.78 | INR 33.01 | 35.09K |
| 2026-06-11 | INR 32.97 | -1.26% | INR 33.05 | INR 33.50 | INR 32.52 | 18.09K |
| 2026-06-10 | INR 33.39 | 0.00% | INR 33.90 | INR 33.90 | INR 33.02 | 25.77K |
| 2026-06-09 | INR 33.39 | +0.88% | INR 34.00 | INR 34.00 | INR 33.10 | 34.58K |
| 2026-06-08 | INR 33.10 | -1.52% | INR 33.61 | INR 33.73 | INR 33.00 | 18.30K |
| 2026-06-05 | INR 33.61 | +2.59% | INR 32.76 | INR 35.30 | INR 32.76 | 94.17K |
| 2026-06-04 | INR 32.76 | -0.12% | INR 32.99 | INR 33.05 | INR 32.60 | 16.66K |
| 2026-06-03 | INR 32.80 | +0.43% | INR 32.52 | INR 33.00 | INR 32.50 | 21.58K |
| 2026-06-02 | INR 32.66 | -0.34% | INR 32.77 | INR 33.20 | INR 32.50 | 27.22K |
| 2026-06-01 | INR 32.77 | -0.55% | INR 32.60 | INR 33.24 | INR 32.25 | 24.24K |
| 2026-05-29 | INR 32.95 | -1.26% | INR 33.00 | INR 33.75 | INR 32.50 | 37.84K |
| 2026-05-28 | INR 33.37 | 0.00% | INR 33.37 | INR 33.37 | INR 33.37 | 0 |