INDIANB.NSINDIANB.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $820.00 | $849.90 | $808.50 | $846.40 | 3.28M |
| 1/13/2026 | $831.35 | $833.35 | $807.80 | $817.75 | 1.98M |
| 1/12/2026 | $833.05 | $837.05 | $812.80 | $826.65 | 2.01M |
| 1/9/2026 | $831.15 | $857.00 | $828.00 | $832.90 | 2.99M |
| 1/8/2026 | $858.00 | $862.50 | $826.10 | $828.00 | 1.35M |
| 1/7/2026 | $861.50 | $866.00 | $850.25 | $864.60 | 2.12M |
| 1/6/2026 | $862.00 | $872.80 | $855.40 | $861.50 | 1.14M |
| 1/5/2026 | $864.00 | $868.10 | $849.50 | $858.20 | 1.04M |
| 1/2/2026 | $842.05 | $864.25 | $842.00 | $861.40 | 3.20M |
| 1/1/2026 | $838.00 | $844.00 | $826.05 | $832.60 | 1.21M |
| 12/31/2025 | $812.90 | $840.40 | $806.50 | $837.25 | 3.65M |
| 12/30/2025 | $784.45 | $815.20 | $778.65 | $809.00 | 7.95M |
| 12/29/2025 | $778.40 | $789.50 | $774.35 | $784.45 | 1.11M |
| 12/26/2025 | $777.20 | $781.50 | $772.10 | $778.45 | 710,953 |
| 12/24/2025 | $783.25 | $783.25 | $773.25 | $777.20 | 902,942 |
| 12/23/2025 | $787.90 | $792.80 | $780.10 | $783.25 | 581,636 |
| 12/22/2025 | $783.00 | $788.95 | $781.00 | $787.90 | 620,869 |
| 12/19/2025 | $779.00 | $785.50 | $772.10 | $781.40 | 2.02M |
| 12/18/2025 | $778.55 | $782.40 | $767.90 | $777.85 | 1.08M |
| 12/17/2025 | $772.00 | $783.70 | $769.60 | $775.00 | 911,005 |
| 12/16/2025 | $783.85 | $786.65 | $764.05 | $773.15 | 1.75M |
| 12/15/2025 | $788.00 | $793.25 | $779.05 | $783.85 | 2.42M |
| 12/12/2025 | $784.30 | $793.50 | $781.15 | $789.35 | 1.53M |
| 12/11/2025 | $781.95 | $789.85 | $777.05 | $782.65 | 925,978 |
| 12/10/2025 | $793.90 | $796.95 | $779.25 | $782.80 | 1.44M |
| 12/9/2025 | $779.10 | $795.90 | $766.05 | $793.90 | 2.04M |
| 12/8/2025 | $807.80 | $810.80 | $773.70 | $779.10 | 4.50M |
| 12/5/2025 | $802.60 | $825.00 | $800.60 | $808.95 | 3.55M |
| 12/4/2025 | $812.80 | $819.00 | $800.50 | $802.60 | 2.08M |
| 12/3/2025 | $864.00 | $864.00 | $803.55 | $812.80 | 7.08M |
| 12/2/2025 | $888.90 | $889.80 | $856.10 | $859.45 | 2.83M |
| 12/1/2025 | $875.00 | $890.00 | $872.25 | $887.35 | 1.27M |
| 11/28/2025 | $870.00 | $874.00 | $865.00 | $870.25 | 1.31M |
| 11/27/2025 | $891.35 | $891.35 | $856.95 | $865.90 | 1.93M |
| 11/26/2025 | $875.00 | $892.40 | $871.60 | $886.75 | 1.68M |
| 11/25/2025 | $855.95 | $878.95 | $855.95 | $873.10 | 1.59M |
| 11/24/2025 | $851.80 | $863.60 | $851.80 | $854.75 | 1.17M |
| 11/21/2025 | $882.35 | $883.00 | $850.20 | $851.80 | 1.75M |
| 11/19/2025 | $890.95 | $890.95 | $879.40 | $885.55 | 1.49M |
| 11/18/2025 | $893.70 | $894.85 | $884.00 | $886.90 | 1.19M |
| 11/17/2025 | $873.00 | $891.50 | $872.05 | $890.15 | 2.17M |
| 11/14/2025 | $868.05 | $873.90 | $862.00 | $868.45 | 1.11M |
| 11/13/2025 | $867.50 | $873.30 | $859.00 | $869.45 | 882,367 |
| 11/12/2025 | $872.90 | $876.85 | $861.65 | $867.50 | 1.13M |
| 11/11/2025 | $880.55 | $880.55 | $855.35 | $867.90 | 1.19M |
| 11/10/2025 | $878.95 | $883.00 | $868.75 | $876.35 | 1.19M |
| 11/7/2025 | $864.00 | $876.00 | $850.00 | $873.95 | 1.35M |
| 11/6/2025 | $874.10 | $879.75 | $863.60 | $865.80 | 1.80M |
| 11/4/2025 | $880.95 | $883.65 | $868.70 | $872.40 | 2.92M |
| 11/3/2025 | $865.55 | $887.80 | $859.10 | $880.35 | 4.64M |
| 10/31/2025 | $860.00 | $879.00 | $855.80 | $858.70 | 5.07M |
| 10/30/2025 | $858.45 | $860.80 | $849.50 | $854.85 | 1.33M |
| 10/29/2025 | $855.00 | $856.90 | $847.95 | $854.45 | 1.58M |
| 10/28/2025 | $830.00 | $855.40 | $830.00 | $852.90 | 4.39M |
| 10/27/2025 | $823.95 | $834.95 | $821.20 | $825.85 | 1.85M |
| 10/24/2025 | $828.00 | $852.85 | $814.65 | $820.05 | 1.75M |
| 10/23/2025 | $813.30 | $838.60 | $811.65 | $826.20 | 2.79M |
| 10/21/2025 | $822.80 | $822.80 | $810.00 | $813.30 | 294,281 |
| 10/20/2025 | $784.00 | $819.20 | $780.00 | $813.80 | 3.40M |
| 10/17/2025 | $783.00 | $784.00 | $756.50 | $782.35 | 2.82M |