INDBANK.NSINDBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.80 | $39.40 | $36.71 | $37.96 | 275,578 |
| 1/14/2026 | $35.48 | $42.00 | $35.06 | $38.25 | 2.06M |
| 1/13/2026 | $35.45 | $36.54 | $34.65 | $35.06 | 84,434 |
| 1/12/2026 | $35.36 | $37.00 | $34.60 | $34.94 | 119,919 |
| 1/9/2026 | $36.06 | $38.00 | $35.15 | $36.22 | 102,664 |
| 1/8/2026 | $38.20 | $38.90 | $36.80 | $36.88 | 93,556 |
| 1/7/2026 | $41.80 | $41.86 | $37.75 | $38.15 | 575,547 |
| 1/6/2026 | $35.30 | $41.53 | $35.30 | $41.53 | 1.93M |
| 1/5/2026 | $35.24 | $35.50 | $33.99 | $34.61 | 58,374 |
| 1/2/2026 | $35.29 | $35.50 | $34.62 | $35.24 | 45,202 |
| 1/1/2026 | $35.00 | $36.00 | $34.11 | $34.59 | 48,681 |
| 12/31/2025 | $34.52 | $35.30 | $34.50 | $34.81 | 18,619 |
| 12/30/2025 | $34.00 | $34.98 | $33.66 | $34.52 | 49,726 |
| 12/29/2025 | $34.80 | $35.50 | $34.65 | $34.89 | 17,285 |
| 12/26/2025 | $34.80 | $35.50 | $34.80 | $34.86 | 21,837 |
| 12/24/2025 | $34.90 | $35.50 | $34.90 | $35.23 | 21,520 |
| 12/23/2025 | $35.20 | $35.58 | $35.00 | $35.08 | 17,861 |
| 12/22/2025 | $35.50 | $35.60 | $34.98 | $35.20 | 18,652 |
| 12/19/2025 | $34.28 | $37.29 | $34.28 | $35.15 | 36,355 |
| 12/18/2025 | $34.23 | $34.74 | $33.40 | $34.28 | 10,173 |
| 12/17/2025 | $34.50 | $35.29 | $34.10 | $34.23 | 18,853 |
| 12/16/2025 | $35.00 | $35.69 | $34.06 | $34.36 | 27,371 |
| 12/15/2025 | $35.07 | $35.75 | $34.95 | $34.98 | 19,618 |
| 12/12/2025 | $35.05 | $35.92 | $35.00 | $35.07 | 24,612 |
| 12/11/2025 | $35.50 | $35.68 | $34.50 | $35.18 | 19,308 |
| 12/10/2025 | $35.27 | $37.70 | $34.91 | $35.56 | 45,207 |
| 12/9/2025 | $33.10 | $35.30 | $33.10 | $35.05 | 61,091 |
| 12/8/2025 | $35.68 | $35.70 | $34.00 | $34.14 | 43,418 |
| 12/5/2025 | $35.87 | $36.33 | $35.40 | $35.44 | 31,823 |
| 12/4/2025 | $35.98 | $36.50 | $35.15 | $35.36 | 28,835 |
| 12/3/2025 | $36.48 | $36.74 | $35.80 | $35.98 | 42,347 |
| 12/2/2025 | $36.50 | $36.82 | $36.01 | $36.21 | 28,700 |
| 12/1/2025 | $36.64 | $37.10 | $36.01 | $36.22 | 25,637 |
| 11/28/2025 | $36.65 | $36.88 | $36.31 | $36.64 | 18,311 |
| 11/27/2025 | $36.82 | $36.90 | $36.37 | $36.67 | 25,547 |
| 11/26/2025 | $36.75 | $36.94 | $35.90 | $36.20 | 36,431 |
| 11/25/2025 | $36.78 | $36.78 | $35.52 | $36.07 | 20,808 |
| 11/24/2025 | $37.52 | $38.59 | $36.10 | $36.26 | 39,885 |
| 11/21/2025 | $38.01 | $38.48 | $37.50 | $37.57 | 33,290 |
| 11/19/2025 | $37.70 | $40.50 | $37.21 | $38.83 | 85,614 |
| 11/18/2025 | $37.00 | $37.94 | $37.00 | $37.53 | 58,127 |
| 11/17/2025 | $37.25 | $37.99 | $36.70 | $37.00 | 51,654 |
| 11/14/2025 | $37.40 | $37.74 | $36.25 | $36.64 | 28,059 |
| 11/13/2025 | $37.61 | $38.00 | $37.05 | $37.34 | 24,640 |
| 11/12/2025 | $37.52 | $38.21 | $37.50 | $37.61 | 28,421 |
| 11/11/2025 | $38.10 | $38.45 | $37.26 | $37.52 | 33,797 |
| 11/10/2025 | $38.57 | $39.24 | $37.71 | $38.10 | 52,112 |
| 11/7/2025 | $39.30 | $39.69 | $37.55 | $38.43 | 88,383 |
| 11/6/2025 | $40.00 | $40.25 | $39.00 | $39.04 | 63,560 |
| 11/4/2025 | $41.10 | $41.16 | $39.50 | $39.80 | 53,921 |
| 11/3/2025 | $41.28 | $41.90 | $40.28 | $41.10 | 78,101 |
| 10/31/2025 | $39.34 | $42.48 | $39.34 | $40.45 | 154,303 |
| 10/30/2025 | $40.38 | $40.38 | $39.20 | $39.34 | 32,315 |
| 10/29/2025 | $40.60 | $40.60 | $39.10 | $39.75 | 82,259 |
| 10/28/2025 | $39.11 | $42.00 | $39.11 | $39.86 | 115,909 |
| 10/27/2025 | $40.25 | $40.25 | $38.65 | $39.11 | 103,135 |
| 10/24/2025 | $41.40 | $41.89 | $40.00 | $40.25 | 53,825 |
| 10/23/2025 | $41.39 | $42.14 | $41.00 | $41.35 | 109,600 |
| 10/21/2025 | $41.94 | $41.94 | $40.62 | $41.01 | 33,332 |
| 10/20/2025 | $40.77 | $42.74 | $39.04 | $41.94 | 191,334 |