tiprankstipranks
Trending News
More News >
Indian Bank (IN:INDIANB)
:INDIANB
India Market
Advertisement

Indian Bank (INDIANB) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
652.15
653.70
629.00
636.45
636.45
-2.43%
102,919
1.05
Jul 24, 2025
625.65
658.60
625.10
652.30
652.30
+4.43%
238,296
2.51
Jul 23, 2025
628.75
633.70
622.10
624.65
624.65
-0.52%
331,258
3.68
Jul 22, 2025
634.45
637.05
626.60
627.90
627.90
-1.11%
46,525
0.52
Jul 21, 2025
622.15
637.50
622.15
634.95
634.95
+0.56%
20,614
0.23
Jul 18, 2025
639.85
640.00
630.00
631.40
631.40
-1.00%
17,476
0.19
Jul 17, 2025
641.00
641.80
626.85
637.75
637.75
-0.56%
25,973
0.28
Jul 16, 2025
634.65
649.90
633.80
641.35
641.35
+1.23%
308,974
3.41
Jul 15, 2025
639.20
642.60
632.85
633.55
633.55
-0.23%
19,866
0.22
Jul 14, 2025
632.35
644.60
629.95
635.00
635.00
+0.61%
52,408
0.58
Jul 11, 2025
631.90
634.95
620.70
631.15
631.15
-0.04%
44,523
0.50
Jul 10, 2025
638.15
641.30
628.50
631.40
631.40
-1.18%
21,850
0.24
Jul 09, 2025
638.35
642.00
634.70
638.95
638.95
+0.09%
11,376
0.13
Jul 08, 2025
643.05
646.55
632.60
638.35
638.35
-0.87%
23,052
0.25
Jul 07, 2025
654.10
657.45
643.00
643.95
643.95
-1.00%
34,010
0.37
Jul 04, 2025
646.35
653.90
646.35
650.45
650.45
+0.69%
58,130
0.64
Jul 03, 2025
650.75
658.00
643.05
646.00
646.00
-0.71%
110,356
1.23
Jul 02, 2025
650.20
652.40
645.50
650.65
650.65
+0.11%
189,338
2.16
Jul 01, 2025
646.15
653.20
639.80
649.95
649.95
+1.03%
50,718
0.58
Jun 30, 2025
638.65
646.00
630.05
643.35
643.35
+2.67%
74,890
0.87
Jun 27, 2025
630.10
641.60
625.80
626.60
626.60
-1.41%
40,288
0.47
Jun 26, 2025
623.95
637.50
618.80
635.55
635.55
+2.37%
87,201
1.02
Jun 25, 2025
624.05
630.20
618.90
620.85
620.85
-0.39%
41,039
0.48
Jun 24, 2025
629.95
631.85
617.90
623.30
623.30
+0.95%
70,491
0.84
Jun 23, 2025
615.65
621.60
611.00
617.45
617.45
+0.29%
42,928
0.51
Jun 20, 2025
614.60
624.45
614.35
615.65
615.65
+0.11%
84,029
1.01
Jun 19, 2025
624.85
625.30
612.60
615.00
615.00
-2.19%
110,004
1.34
Jun 18, 2025
625.40
632.50
622.35
628.80
628.80
-0.85%
94,770
1.16
Jun 17, 2025
634.95
641.95
630.75
634.20
634.20
+0.32%
75,533
0.94
Jun 16, 2025
624.25
634.90
622.05
632.20
632.20
+1.16%
163,800
2.09
Jun 13, 2025
609.10
629.85
609.05
624.95
624.95
-0.06%
97,503
1.26
Jun 12, 2025
621.15
628.95
621.15
625.35
625.35
+0.10%
94,022
1.24
Jun 11, 2025
628.75
630.90
617.45
624.75
624.75
-0.64%
54,935
0.73
Jun 10, 2025
637.20
638.00
622.80
628.75
628.75
-1.09%
204,171
2.81
Jun 09, 2025
643.85
654.00
638.30
651.95
635.70
+5.44%
253,964
3.68
Jun 06, 2025
632.70
639.00
624.60
634.10
618.29
+3.26%
130,647
1.93
Jun 05, 2025
634.20
634.85
626.15
629.80
614.10
+1.95%
38,017
0.56
Jun 04, 2025
639.65
641.00
623.10
633.55
617.76
+2.75%
60,003
0.89
Jun 03, 2025
651.60
658.50
630.00
632.35
616.59
+0.27%
249,817
3.93
Jun 02, 2025
617.70
652.00
616.60
646.80
630.68
+7.40%
345,486
5.90
May 30, 2025
603.35
628.70
597.55
617.65
602.25
+5.35%
168,418
2.99
May 29, 2025
611.05
611.10
597.05
601.25
586.26
+1.43%
31,927
0.57
May 28, 2025
597.55
609.80
595.10
607.90
592.75
+4.39%
53,422
0.96
May 27, 2025
595.05
599.55
586.40
597.25
582.36
+2.99%
23,025
0.41
May 26, 2025
594.40
600.75
591.20
594.75
579.92
+2.62%
39,426
0.71
May 23, 2025
593.05
597.35
590.05
594.40
579.58
+2.89%
34,532
0.62
May 22, 2025
601.45
605.10
588.00
592.45
577.68
+1.02%
51,469
0.94
May 21, 2025
608.00
612.75
595.00
601.45
586.46
+0.94%
220,969
4.28
May 20, 2025
615.95
617.95
600.05
611.10
595.87
+2.39%
75,136
1.48
May 19, 2025
599.35
619.00
595.95
612.10
596.84
+5.59%
128,935
2.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis