South Indian Bank Limited SOUTHBANK
NSE · India · Finance
INR 47.50-0.74 (-1.53%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 47.44 | -1.66% | INR 47.89 | INR 48.25 | INR 46.80 | 12.23M |
| 2026-09-30 | INR 48.24 | -0.96% | INR 48.90 | INR 49.67 | INR 48.00 | 15.75M |
| 2026-09-29 | INR 48.71 | +0.14% | INR 48.54 | INR 49.41 | INR 47.85 | 10.56M |
| 2026-09-28 | INR 48.64 | -2.62% | INR 49.90 | INR 50.19 | INR 48.01 |
| 15.58M |
| 2026-09-25 | INR 49.95 | +0.10% | INR 50.05 | INR 50.68 | INR 49.01 | 28.89M |
| 2026-09-24 | INR 49.90 | +5.99% | INR 47.00 | INR 50.17 | INR 46.72 | 57.68M |
| 2026-09-23 | INR 47.08 | +4.09% | INR 45.26 | INR 47.20 | INR 45.26 | 14.55M |
| 2026-09-22 | INR 45.23 | -0.64% | INR 45.89 | INR 45.95 | INR 45.11 | 4.44M |
| 2026-09-21 | INR 45.52 | -1.19% | INR 45.83 | INR 45.84 | INR 44.86 | 12.13M |
| 2026-09-18 | INR 46.07 | +0.41% | INR 46.00 | INR 46.54 | INR 45.78 | 8.64M |
| 2026-09-17 | INR 45.88 | +1.53% | INR 45.20 | INR 46.40 | INR 45.20 | 9.76M |
| 2026-09-16 | INR 45.19 | +0.42% | INR 45.22 | INR 45.89 | INR 44.54 | 9.00M |
| 2026-09-15 | INR 45.00 | -2.56% | INR 46.38 | INR 47.89 | INR 44.88 | 12.74M |
| 2026-09-14 | INR 46.18 | 0.00% | INR 46.18 | INR 46.18 | INR 46.18 | 0 |
| 2026-09-11 | INR 46.18 | +0.22% | INR 45.60 | INR 46.47 | INR 45.18 | 5.76M |
| 2026-09-10 | INR 46.08 | -0.71% | INR 46.48 | INR 46.48 | INR 45.76 | 5.59M |
| 2026-09-09 | INR 46.41 | -0.88% | INR 46.51 | INR 46.96 | INR 46.14 | 8.19M |
| 2026-09-08 | INR 46.82 | +0.60% | INR 46.60 | INR 46.99 | INR 46.40 | 4.49M |
| 2026-09-07 | INR 46.54 | -1.59% | INR 47.30 | INR 47.67 | INR 46.50 | 4.95M |
| 2026-09-04 | INR 47.29 | -0.86% | INR 47.95 | INR 48.44 | INR 47.14 | 8.82M |
| 2026-09-03 | INR 47.70 | +4.29% | INR 45.88 | INR 48.30 | INR 45.83 | 29.13M |
| 2026-09-02 | INR 45.74 | -0.37% | INR 45.75 | INR 45.95 | INR 45.39 | 5.75M |
| 2026-09-01 | INR 45.91 | +0.55% | INR 45.90 | INR 46.25 | INR 45.30 | 12.77M |
| 2026-08-31 | INR 45.66 | +0.64% | INR 45.70 | INR 46.15 | INR 45.07 | 12.04M |
| 2026-08-28 | INR 45.37 | -0.79% | INR 45.75 | INR 46.22 | INR 45.30 | 3.56M |
| 2026-08-27 | INR 45.73 | -1.27% | INR 46.30 | INR 47.04 | INR 45.65 | 8.30M |
| 2026-08-26 | INR 46.32 | +2.14% | INR 45.68 | INR 46.45 | INR 45.40 | 8.35M |
| 2026-08-25 | INR 45.35 | +0.42% | INR 45.29 | INR 46.24 | INR 45.14 | 6.45M |
| 2026-08-24 | INR 45.16 | +0.42% | INR 45.08 | INR 45.38 | INR 44.26 | 8.49M |
| 2026-08-21 | INR 44.97 | -0.42% | INR 45.35 | INR 45.40 | INR 44.91 | 4.13M |
| 2026-08-20 | INR 45.16 | +0.36% | INR 45.15 | INR 46.16 | INR 45.01 | 9.57M |
| 2026-08-19 | INR 45.00 | -0.20% | INR 45.09 | INR 45.45 | INR 44.81 | 4.43M |
| 2026-08-18 | INR 45.09 | -0.29% | INR 45.21 | INR 45.50 | INR 44.90 | 5.22M |
| 2026-08-17 | INR 45.22 | -1.14% | INR 46.00 | INR 46.09 | INR 45.10 | 5.70M |
| 2026-08-14 | INR 45.74 | +0.18% | INR 45.63 | INR 46.00 | INR 45.55 | 3.37M |
| 2026-08-13 | INR 45.66 | -1.21% | INR 46.00 | INR 46.16 | INR 45.41 | 7.20M |
| 2026-08-12 | INR 46.22 | +0.90% | INR 45.81 | INR 46.56 | INR 45.60 | 6.63M |
| 2026-08-11 | INR 45.81 | -0.41% | INR 46.00 | INR 46.04 | INR 45.37 | 6.73M |
| 2026-08-10 | INR 46.00 | -2.48% | INR 47.17 | INR 47.23 | INR 45.83 | 10.93M |
| 2026-08-07 | INR 47.17 | -0.55% | INR 47.50 | INR 47.52 | INR 47.07 | 3.90M |
| 2026-08-06 | INR 47.43 | +1.09% | INR 46.97 | INR 47.76 | INR 46.93 | 10.03M |
| 2026-08-05 | INR 46.92 | +0.13% | INR 47.18 | INR 47.40 | INR 46.80 | 4.47M |
| 2026-08-04 | INR 46.86 | -0.45% | INR 47.07 | INR 47.25 | INR 46.76 | 4.90M |
| 2026-08-03 | INR 47.07 | +0.79% | INR 47.00 | INR 47.87 | INR 46.93 | 8.22M |
| 2026-07-31 | INR 46.70 | -0.41% | INR 47.00 | INR 47.47 | INR 46.55 | 7.68M |
| 2026-07-30 | INR 46.89 | +0.86% | INR 46.60 | INR 47.10 | INR 46.28 | 5.19M |
| 2026-07-29 | INR 46.49 | -1.36% | INR 47.21 | INR 47.47 | INR 46.36 | 9.02M |
| 2026-07-28 | INR 47.13 | -1.61% | INR 48.00 | INR 48.04 | INR 47.02 | 7.74M |
| 2026-07-27 | INR 47.90 | +2.97% | INR 47.00 | INR 48.26 | INR 46.80 | 15.76M |
| 2026-07-24 | INR 46.52 | -2.06% | INR 47.50 | INR 47.50 | INR 45.90 | 11.31M |
| 2026-07-23 | INR 47.50 | -1.04% | INR 48.00 | INR 48.10 | INR 46.75 | 19.26M |
| 2026-07-22 | INR 48.00 | +1.52% | INR 47.38 | INR 48.39 | INR 47.10 | 24.46M |
| 2026-07-21 | INR 47.28 | +2.38% | INR 46.00 | INR 47.55 | INR 45.60 | 34.23M |
| 2026-07-20 | INR 46.18 | +3.54% | INR 44.60 | INR 46.50 | INR 44.10 | 25.63M |
| 2026-07-17 | INR 44.60 | -1.74% | INR 45.53 | INR 45.75 | INR 44.11 | 16.10M |
| 2026-07-16 | INR 45.39 | -0.29% | INR 45.74 | INR 46.59 | INR 43.94 | 35.50M |
| 2026-07-15 | INR 45.52 | +0.42% | INR 45.79 | INR 46.22 | INR 44.99 | 11.98M |
| 2026-07-14 | INR 45.33 | -1.20% | INR 45.80 | INR 46.22 | INR 45.20 | 11.11M |
| 2026-07-13 | INR 45.88 | +0.15% | INR 45.75 | INR 46.20 | INR 44.82 | 10.63M |
| 2026-07-10 | INR 45.81 | +3.60% | INR 44.50 | INR 46.28 | INR 44.50 | 21.35M |
| 2026-07-09 | INR 44.22 | +1.19% | INR 44.17 | INR 44.50 | INR 43.82 | 16.62M |
| 2026-07-08 | INR 43.70 | -8.33% | INR 47.55 | INR 47.55 | INR 43.01 | 72.10M |
| 2026-07-07 | INR 47.67 | +1.73% | INR 46.78 | INR 49.90 | INR 46.60 | 42.31M |
| 2026-07-06 | INR 46.86 | +1.65% | INR 46.05 | INR 47.49 | INR 46.05 | 14.42M |
| 2026-07-03 | INR 46.10 | +1.23% | INR 45.95 | INR 46.70 | INR 45.33 | 16.50M |
| 2026-07-02 | INR 45.54 | +0.18% | INR 46.36 | INR 47.49 | INR 44.64 | 26.55M |
| 2026-07-01 | INR 45.46 | -0.37% | INR 45.80 | INR 46.44 | INR 45.35 | 9.02M |
| 2026-06-30 | INR 45.63 | -0.46% | INR 45.80 | INR 46.33 | INR 45.50 | 13.31M |
| 2026-06-29 | INR 45.84 | +0.95% | INR 45.41 | INR 46.60 | INR 44.91 | 16.49M |
| 2026-06-26 | INR 45.41 | 0.00% | INR 45.41 | INR 45.41 | INR 45.41 | 0 |
| 2026-06-25 | INR 45.41 | -0.63% | INR 46.00 | INR 46.70 | INR 45.10 | 12.19M |
| 2026-06-24 | INR 45.70 | -0.26% | INR 45.80 | INR 45.97 | INR 44.91 | 10.53M |
| 2026-06-23 | INR 45.82 | -1.84% | INR 46.68 | INR 47.00 | INR 45.65 | 13.28M |
| 2026-06-22 | INR 46.68 | -3.67% | INR 48.70 | INR 48.74 | INR 46.21 | 18.37M |
| 2026-06-19 | INR 48.46 | -0.06% | INR 48.50 | INR 49.15 | INR 48.05 | 14.14M |
| 2026-06-18 | INR 48.49 | +0.08% | INR 48.50 | INR 49.79 | INR 48.04 | 20.77M |
| 2026-06-17 | INR 48.45 | +2.65% | INR 47.20 | INR 48.80 | INR 47.20 | 25.44M |
| 2026-06-16 | INR 47.20 | +0.60% | INR 47.10 | INR 47.77 | INR 46.80 | 13.75M |
| 2026-06-15 | INR 46.92 | +0.56% | INR 47.20 | INR 48.55 | INR 46.54 | 26.10M |
| 2026-06-12 | INR 46.66 | +2.96% | INR 45.50 | INR 47.50 | INR 45.50 | 35.99M |
| 2026-06-11 | INR 45.32 | +0.42% | INR 44.90 | INR 45.75 | INR 44.86 | 13.71M |
| 2026-06-10 | INR 45.13 | -1.33% | INR 45.60 | INR 46.19 | INR 44.80 | 15.93M |
| 2026-06-09 | INR 45.74 | +4.45% | INR 44.03 | INR 46.19 | INR 44.01 | 32.58M |
| 2026-06-08 | INR 43.79 | -0.48% | INR 43.20 | INR 45.49 | INR 43.01 | 28.34M |
| 2026-06-05 | INR 44.00 | -1.37% | INR 44.57 | INR 44.97 | INR 43.69 | 15.75M |
| 2026-06-04 | INR 44.61 | +2.32% | INR 43.61 | INR 44.87 | INR 43.25 | 26.45M |
| 2026-06-03 | INR 43.60 | +3.61% | INR 42.28 | INR 44.30 | INR 42.00 | 32.83M |
| 2026-06-02 | INR 42.08 | +2.48% | INR 40.90 | INR 42.29 | INR 40.72 | 18.83M |
| 2026-06-01 | INR 41.06 | -0.87% | INR 41.42 | INR 41.85 | INR 40.60 | 10.44M |
| 2026-05-29 | INR 41.42 | +0.66% | INR 41.15 | INR 42.45 | INR 41.10 | 17.70M |