Indian Bank INDIANB
NSE · India · Finance
INR 793.15-12.75 (-1.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 793.15 | -1.58% | INR 805.90 | INR 810.50 | INR 786.85 | 671.32K |
| 2026-09-30 | INR 805.90 | +1.34% | INR 800.00 | INR 814.65 | INR 799.20 | 1.07M |
| 2026-09-29 | INR 795.25 | -0.90% | INR 802.50 | INR 808.80 | INR 794.75 | 1.35M |
| 2026-09-28 | INR 802.45 | -3.55% | INR 830.00 | INR 832.35 | INR 801.00 | 746.60K |
| 2026-09-25 | INR 832.00 | +0.24% | INR 829.85 | INR 835.80 | INR 825.30 | 1.04M |
| 2026-09-24 | INR 830.00 | -1.43% | INR 836.25 | INR 840.20 | INR 824.10 | 693.07K |
| 2026-09-23 | INR 842.00 | +0.14% | INR 841.00 | INR 851.70 | INR 838.85 | 975.76K |
| 2026-09-22 | INR 840.80 | -0.02% | INR 844.95 | INR 850.80 | INR 835.50 | 498.90K |
| 2026-09-21 | INR 841.00 | +0.14% | INR 842.50 | INR 849.55 | INR 838.40 | 363.12K |
| 2026-09-18 | INR 839.80 | -0.08% | INR 845.00 | INR 848.85 | INR 835.00 | 1.40M |
| 2026-09-17 | INR 840.50 | +0.06% | INR 842.00 | INR 856.40 | INR 839.00 | 539.60K |
| 2026-09-16 | INR 840.00 | +0.39% | INR 840.00 | INR 849.80 | INR 834.70 | 773.82K |
| 2026-09-15 | INR 836.75 | -1.96% | INR 854.20 | INR 859.50 | INR 833.80 | 754.03K |
| 2026-09-14 | INR 853.50 | 0.00% | INR 853.50 | INR 853.50 | INR 853.50 | 0 |
| 2026-09-11 | INR 853.50 | -0.35% | INR 848.95 | INR 859.70 | INR 835.00 | 1.58M |
| 2026-09-10 | INR 856.50 | -0.02% | INR 859.50 | INR 869.85 | INR 850.60 | 1.18M |
| 2026-09-09 | INR 856.65 | -0.38% | INR 858.95 | INR 866.70 | INR 850.55 | 1.46M |
| 2026-09-08 | INR 859.90 | -1.09% | INR 868.50 | INR 868.90 | INR 855.15 | 1.12M |
| 2026-09-07 | INR 869.40 | -1.17% | INR 879.70 | INR 883.55 | INR 865.40 | 1.01M |
| 2026-09-04 | INR 879.70 | -1.02% | INR 883.05 | INR 892.40 | INR 879.10 | 786.61K |
| 2026-09-03 | INR 888.75 | +1.13% | INR 882.50 | INR 906.70 | INR 882.45 | 1.76M |
| 2026-09-02 | INR 878.80 | -0.33% | INR 875.00 | INR 884.40 | INR 866.00 | 898.99K |
| 2026-09-01 | INR 881.75 | -1.89% | INR 889.00 | INR 890.50 | INR 874.05 | 1.60M |
| 2026-08-31 | INR 898.75 | +1.85% | INR 878.00 | INR 898.75 | INR 864.80 | 1.65M |
| 2026-08-28 | INR 882.40 | -0.23% | INR 882.20 | INR 883.95 | INR 872.45 | 456.71K |
| 2026-08-27 | INR 884.40 | -0.52% | INR 891.95 | INR 896.15 | INR 875.35 | 596.64K |
| 2026-08-26 | INR 889.00 | +1.25% | INR 884.90 | INR 905.00 | INR 882.50 | 972.91K |
| 2026-08-25 | INR 878.00 | +0.87% | INR 870.45 | INR 881.75 | INR 869.00 | 1.43M |
| 2026-08-24 | INR 870.45 | -0.74% | INR 880.00 | INR 883.85 | INR 862.00 | 729.34K |
| 2026-08-21 | INR 876.90 | +0.68% | INR 876.00 | INR 880.90 | INR 870.50 | 576.57K |
| 2026-08-20 | INR 871.00 | -0.25% | INR 877.15 | INR 883.80 | INR 871.00 | 530.22K |
| 2026-08-19 | INR 873.15 | -0.21% | INR 878.35 | INR 881.00 | INR 865.00 | 464.81K |
| 2026-08-18 | INR 875.00 | -0.70% | INR 874.00 | INR 887.00 | INR 874.00 | 467.24K |
| 2026-08-17 | INR 881.20 | -1.54% | INR 891.80 | INR 891.80 | INR 870.30 | 1.06M |
| 2026-08-14 | INR 894.95 | -0.23% | INR 890.00 | INR 902.80 | INR 885.30 | 732.48K |
| 2026-08-13 | INR 897.00 | 0.00% | INR 897.00 | INR 903.80 | INR 883.15 | 840.65K |
| 2026-08-12 | INR 897.00 | +2.44% | INR 875.60 | INR 897.65 | INR 873.10 | 2.08M |
| 2026-08-11 | INR 875.60 | -0.97% | INR 888.85 | INR 889.00 | INR 874.90 | 1.06M |
| 2026-08-10 | INR 884.15 | -0.60% | INR 889.50 | INR 901.80 | INR 880.00 | 2.61M |
| 2026-08-07 | INR 889.50 | +1.32% | INR 879.35 | INR 899.00 | INR 878.10 | 4.02M |
| 2026-08-06 | INR 877.90 | +2.80% | INR 856.00 | INR 879.40 | INR 849.30 | 2.58M |
| 2026-08-05 | INR 854.00 | +1.07% | INR 851.90 | INR 864.50 | INR 845.20 | 1.61M |
| 2026-08-04 | INR 845.00 | 0.00% | INR 845.80 | INR 852.75 | INR 837.30 | 885.83K |
| 2026-08-03 | INR 845.00 | +1.02% | INR 841.95 | INR 853.80 | INR 838.00 | 1.50M |
| 2026-07-31 | INR 836.50 | +1.12% | INR 828.00 | INR 840.90 | INR 828.00 | 1.31M |
| 2026-07-30 | INR 827.25 | -0.05% | INR 825.75 | INR 832.50 | INR 817.75 | 816.48K |
| 2026-07-29 | INR 827.70 | -0.79% | INR 834.25 | INR 839.15 | INR 826.05 | 772.93K |
| 2026-07-28 | INR 834.25 | +0.36% | INR 834.00 | INR 841.30 | INR 824.45 | 1.43M |
| 2026-07-27 | INR 831.25 | +0.62% | INR 835.00 | INR 838.60 | INR 826.10 | 936.95K |
| 2026-07-24 | INR 826.10 | -0.15% | INR 819.00 | INR 828.85 | INR 814.55 | 1.44M |
| 2026-07-23 | INR 827.30 | -0.03% | INR 827.00 | INR 834.50 | INR 820.50 | 1.73M |
| 2026-07-22 | INR 827.55 | -3.25% | INR 850.50 | INR 853.90 | INR 824.25 | 1.61M |
| 2026-07-21 | INR 855.35 | -0.37% | INR 856.45 | INR 867.85 | INR 845.15 | 1.93M |
| 2026-07-20 | INR 858.50 | +3.14% | INR 832.40 | INR 861.40 | INR 830.55 | 4.75M |
| 2026-07-17 | INR 832.40 | +1.52% | INR 821.00 | INR 835.75 | INR 816.00 | 2.71M |
| 2026-07-16 | INR 819.90 | -1.28% | INR 834.50 | INR 840.70 | INR 817.70 | 1.63M |
| 2026-07-15 | INR 830.55 | -0.35% | INR 835.15 | INR 849.75 | INR 827.20 | 2.55M |
| 2026-07-14 | INR 833.45 | -1.08% | INR 840.00 | INR 846.00 | INR 824.50 | 1.61M |
| 2026-07-13 | INR 842.55 | -3.23% | INR 868.00 | INR 871.50 | INR 839.35 | 4.06M |
| 2026-07-10 | INR 870.70 | +9.78% | INR 800.00 | INR 874.90 | INR 794.75 | 17.69M |
| 2026-07-09 | INR 793.15 | +2.69% | INR 774.95 | INR 796.80 | INR 774.95 | 1.88M |
| 2026-07-08 | INR 772.40 | -1.72% | INR 780.30 | INR 797.35 | INR 769.25 | 4.34M |
| 2026-07-07 | INR 785.95 | -0.12% | INR 786.65 | INR 792.05 | INR 776.15 | 4.83M |
| 2026-07-06 | INR 786.90 | -1.51% | INR 792.00 | INR 802.80 | INR 785.30 | 1.77M |
| 2026-07-03 | INR 798.95 | -1.98% | INR 818.00 | INR 820.50 | INR 789.50 | 5.03M |
| 2026-07-02 | INR 815.10 | -0.71% | INR 825.90 | INR 828.55 | INR 801.00 | 3.36M |
| 2026-07-01 | INR 820.95 | +0.53% | INR 819.90 | INR 830.95 | INR 814.80 | 2.56M |
| 2026-06-30 | INR 816.65 | +0.24% | INR 820.00 | INR 827.65 | INR 812.45 | 4.51M |
| 2026-06-29 | INR 814.70 | -2.15% | INR 833.00 | INR 842.40 | INR 809.90 | 10.51M |
| 2026-06-26 | INR 832.60 | 0.00% | INR 832.60 | INR 832.60 | INR 832.60 | 0 |
| 2026-06-25 | INR 832.60 | -1.31% | INR 849.90 | INR 851.00 | INR 831.00 | 2.04M |
| 2026-06-24 | INR 843.65 | -0.32% | INR 852.00 | INR 855.95 | INR 842.00 | 1.58M |
| 2026-06-23 | INR 846.40 | -1.71% | INR 866.95 | INR 867.15 | INR 845.00 | 1.79M |
| 2026-06-22 | INR 861.10 | -1.03% | INR 873.00 | INR 875.00 | INR 858.00 | 1.20M |
| 2026-06-19 | INR 870.10 | -0.64% | INR 875.05 | INR 878.80 | INR 867.30 | 1.46M |
| 2026-06-18 | INR 875.70 | -0.07% | INR 880.70 | INR 884.95 | INR 873.10 | 1.03M |
| 2026-06-17 | INR 876.35 | +2.70% | INR 858.00 | INR 878.25 | INR 853.45 | 2.14M |
| 2026-06-16 | INR 853.30 | +0.44% | INR 855.00 | INR 856.90 | INR 848.70 | 545.60K |
| 2026-06-15 | INR 849.60 | +0.48% | INR 858.20 | INR 867.65 | INR 846.30 | 1.28M |
| 2026-06-12 | INR 845.50 | +2.40% | INR 838.50 | INR 850.95 | INR 824.85 | 3.09M |
| 2026-06-11 | INR 825.65 | -0.94% | INR 824.95 | INR 833.40 | INR 817.45 | 2.59M |
| 2026-06-10 | INR 833.45 | -4.74% | INR 856.75 | INR 862.90 | INR 830.50 | 3.81M |
| 2026-06-09 | INR 874.95 | +3.79% | INR 849.95 | INR 878.00 | INR 847.25 | 3.64M |
| 2026-06-08 | INR 843.00 | +0.11% | INR 837.00 | INR 855.35 | INR 832.25 | 2.04M |
| 2026-06-05 | INR 842.05 | +0.57% | INR 839.00 | INR 860.95 | INR 835.80 | 3.47M |
| 2026-06-04 | INR 837.25 | -1.26% | INR 847.90 | INR 849.90 | INR 832.70 | 1.83M |
| 2026-06-03 | INR 847.90 | +2.71% | INR 829.50 | INR 851.00 | INR 815.60 | 2.81M |
| 2026-06-02 | INR 825.55 | +1.95% | INR 811.85 | INR 828.00 | INR 805.85 | 2.75M |
| 2026-06-01 | INR 809.75 | -2.79% | INR 840.25 | INR 842.40 | INR 808.00 | 3.26M |
| 2026-05-29 | INR 833.00 | -0.04% | INR 837.00 | INR 853.95 | INR 817.15 | 34.51M |