NSE - Delayed Quote INR

Indian Bank (INDIANB.NS)

Compare
537.60 +0.45 (+0.08%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 535.00 553.00 529.00 537.60 537.60 1,157,950
Dec 20, 2024 559.80 559.80 535.20 537.15 537.15 1,210,214
Dec 19, 2024 553.00 558.90 543.25 554.60 554.60 1,282,516
Dec 18, 2024 566.75 567.90 553.50 555.40 555.40 807,472
Dec 17, 2024 583.00 583.45 564.05 565.70 565.70 1,130,337
Dec 16, 2024 572.85 590.20 572.70 582.35 582.35 1,301,861
Dec 13, 2024 577.65 581.50 558.05 572.85 572.85 983,789
Dec 12, 2024 584.85 585.75 574.00 577.65 577.65 842,844
Dec 11, 2024 598.40 602.55 581.00 583.15 583.15 1,115,407
Dec 10, 2024 598.65 603.90 590.25 596.85 596.85 1,464,751
Dec 9, 2024 594.40 603.25 591.40 597.70 597.70 2,038,776
Dec 6, 2024 600.00 608.00 587.75 594.40 594.40 2,037,375
Dec 5, 2024 605.00 606.55 588.80 599.35 599.35 2,377,873
Dec 4, 2024 582.60 615.15 578.95 604.10 604.10 5,132,097
Dec 3, 2024 582.65 590.70 574.55 579.90 579.90 1,783,525
Dec 2, 2024 567.00 586.00 563.35 582.65 582.65 1,188,216
Nov 29, 2024 578.00 592.50 568.15 574.30 574.30 2,166,791
Nov 28, 2024 561.65 578.70 556.75 573.05 573.05 2,598,208
Nov 27, 2024 560.85 565.95 557.15 559.50 559.50 640,134
Nov 26, 2024 568.00 568.25 559.20 562.15 562.15 757,777
Nov 25, 2024 539.00 598.00 539.00 564.85 564.85 7,130,553
Nov 22, 2024 530.35 536.95 525.30 531.60 531.60 871,025
Nov 21, 2024 524.05 534.90 504.50 530.35 530.35 1,716,580
Nov 19, 2024 524.00 535.70 520.15 523.05 523.05 1,297,484
Nov 18, 2024 539.00 539.75 520.30 527.85 527.85 2,048,986
Nov 14, 2024 536.00 549.50 533.05 536.95 536.95 483,595
Nov 13, 2024 554.05 559.70 538.05 540.05 540.05 544,053
Nov 12, 2024 563.00 574.00 559.00 564.00 564.00 426,370
Nov 11, 2024 550.05 571.00 550.05 566.60 566.60 759,440
Nov 8, 2024 575.00 576.40 556.35 561.00 561.00 749,703
Nov 7, 2024 575.45 585.95 573.40 574.70 574.70 1,135,396
Nov 6, 2024 582.40 582.40 571.45 575.45 575.45 1,339,593
Nov 5, 2024 568.50 587.40 568.50 576.45 576.45 1,925,018
Nov 4, 2024 589.45 596.85 564.30 571.50 571.50 1,833,362
Nov 1, 2024 592.60 594.45 578.00 585.30 585.30 153,263
Oct 31, 2024 577.00 595.70 577.00 592.55 592.55 1,575,038
Oct 30, 2024 568.25 597.00 568.25 588.10 588.10 3,545,531
Oct 29, 2024 545.00 584.95 537.20 581.00 581.00 7,481,179
Oct 28, 2024 501.00 560.50 496.25 551.45 551.45 8,107,810
Oct 25, 2024 504.80 504.80 487.35 498.50 498.50 655,297
Oct 24, 2024 504.50 507.85 499.00 500.80 500.80 547,736
Oct 23, 2024 503.00 509.60 492.80 500.90 500.90 1,515,443
Oct 22, 2024 515.45 516.00 500.05 503.85 503.85 1,488,448
Oct 21, 2024 521.00 527.95 509.05 512.30 512.30 752,975
Oct 18, 2024 512.50 522.00 507.40 518.65 518.65 569,461
Oct 17, 2024 519.85 522.90 511.25 512.80 512.80 901,930
Oct 16, 2024 520.40 530.90 511.50 518.45 518.45 1,788,979
Oct 15, 2024 527.00 527.00 517.85 519.90 519.90 593,309
Oct 14, 2024 525.05 529.95 521.95 525.30 525.30 398,039
Oct 11, 2024 520.05 528.70 520.05 524.55 524.55 333,571
Oct 10, 2024 527.90 530.55 521.75 523.95 523.95 371,064
Oct 9, 2024 525.15 534.45 520.80 527.90 527.90 877,141
Oct 8, 2024 518.55 530.50 510.95 528.90 528.90 1,047,868
Oct 7, 2024 531.10 531.10 510.40 518.65 518.65 1,243,472
Oct 4, 2024 519.00 538.00 507.50 523.35 523.35 2,218,975
Oct 3, 2024 517.00 528.50 513.70 515.95 515.95 1,327,525
Oct 1, 2024 522.95 529.85 521.60 527.10 527.10 448,248
Sep 30, 2024 536.50 538.95 517.70 524.05 524.05 2,533,991
Sep 27, 2024 536.90 541.80 529.25 539.45 539.45 1,665,535
Sep 26, 2024 525.00 534.35 519.75 532.65 532.65 2,898,448
Sep 25, 2024 528.80 531.30 519.20 526.20 526.20 918,389
Sep 24, 2024 536.85 536.85 526.65 528.70 528.70 699,650
Sep 23, 2024 510.00 539.35 510.00 536.85 536.85 2,929,528
Sep 20, 2024 508.80 514.75 505.00 509.50 509.50 2,124,662
Sep 19, 2024 507.50 512.95 505.00 509.30 509.30 1,094,796
Sep 18, 2024 519.00 522.65 504.15 505.05 505.05 3,049,464
Sep 17, 2024 520.00 521.60 514.35 519.75 519.75 556,829
Sep 16, 2024 525.65 525.65 516.00 519.90 519.90 1,290,841
Sep 13, 2024 525.40 525.40 518.80 520.05 520.05 1,184,919
Sep 12, 2024 514.80 525.00 514.70 520.05 520.05 1,579,837
Sep 11, 2024 519.85 523.40 506.80 510.00 510.00 3,134,860
Sep 10, 2024 525.15 526.90 516.00 518.90 518.90 1,647,980
Sep 9, 2024 526.00 528.00 513.00 523.00 523.00 974,521
Sep 6, 2024 551.00 554.70 519.55 523.45 523.45 5,551,466
Sep 5, 2024 541.90 574.30 523.00 551.00 551.00 3,752,194
Sep 4, 2024 547.00 552.05 534.15 536.05 536.05 2,182,125
Sep 3, 2024 556.00 558.40 548.30 550.05 550.05 751,120
Sep 2, 2024 565.30 567.90 551.70 555.85 555.85 1,760,182
Aug 30, 2024 564.00 575.70 557.00 567.30 567.30 1,159,804
Aug 29, 2024 567.95 575.00 548.50 561.50 561.50 1,414,580
Aug 28, 2024 550.00 576.00 547.00 567.95 567.95 2,199,296
Aug 27, 2024 549.85 555.50 546.80 548.85 548.85 482,197
Aug 26, 2024 553.35 560.00 544.00 547.10 547.10 1,583,358
Aug 23, 2024 554.05 560.80 547.00 548.35 548.35 977,115
Aug 22, 2024 555.00 559.50 551.05 552.80 552.80 1,316,796
Aug 21, 2024 560.95 560.95 551.00 552.10 552.10 1,111,375
Aug 20, 2024 550.05 565.00 550.05 558.50 558.50 638,652
Aug 19, 2024 554.50 560.20 546.95 550.00 550.00 844,726
Aug 16, 2024 546.00 562.45 545.00 550.15 550.15 734,213
Aug 14, 2024 551.00 560.00 531.05 550.35 550.35 2,263,553
Aug 13, 2024 562.00 566.00 547.30 550.30 550.30 1,052,887
Aug 12, 2024 576.95 581.60 556.00 558.35 558.35 1,259,415
Aug 9, 2024 562.50 579.00 553.00 577.75 577.75 1,438,148
Aug 8, 2024 569.00 570.00 553.05 555.70 555.70 823,836
Aug 7, 2024 569.00 572.40 559.00 569.55 569.55 1,269,029
Aug 6, 2024 575.05 588.35 558.00 565.40 565.40 1,821,803
Aug 5, 2024 578.90 585.80 565.00 581.00 581.00 2,607,067
Aug 2, 2024 591.00 597.80 581.50 595.95 595.95 1,361,169
Aug 1, 2024 605.05 613.20 590.00 595.65 595.65 1,350,860
Jul 31, 2024 600.00 610.90 593.35 608.80 608.80 1,827,727
Jul 30, 2024 594.50 604.50 587.25 601.15 601.15 2,507,716
Jul 29, 2024 589.00 599.90 583.50 587.25 587.25 2,811,831
Jul 26, 2024 570.00 585.00 567.25 581.45 581.45 1,844,637
Jul 25, 2024 566.00 570.90 561.00 567.65 567.65 770,119
Jul 24, 2024 554.95 578.75 552.40 569.60 569.60 2,395,942
Jul 23, 2024 574.95 576.40 546.75 552.40 552.40 1,588,838
Jul 22, 2024 560.05 576.50 554.00 569.50 569.50 995,267
Jul 19, 2024 569.00 571.40 554.10 561.15 561.15 1,233,734
Jul 18, 2024 587.40 588.10 566.00 568.55 568.55 2,198,694
Jul 16, 2024 578.65 597.00 573.20 587.40 587.40 3,294,297
Jul 15, 2024 569.00 584.50 555.75 578.65 578.65 3,217,689
Jul 12, 2024 550.00 560.00 543.90 558.75 558.75 1,387,907
Jul 11, 2024 548.50 554.90 543.00 550.35 550.35 1,202,130
Jul 10, 2024 536.00 545.05 536.00 543.00 543.00 1,791,622
Jul 9, 2024 527.00 545.20 525.55 541.70 541.70 1,778,493
Jul 8, 2024 538.85 540.00 524.80 526.50 526.50 1,729,642
Jul 5, 2024 542.00 543.90 535.00 538.85 538.85 1,159,426
Jul 4, 2024 539.90 545.00 531.50 541.55 541.55 771,114
Jul 3, 2024 539.05 540.10 532.75 536.10 536.10 836,258
Jul 2, 2024 545.00 547.95 530.10 537.75 537.75 858,307
Jul 1, 2024 545.50 549.00 540.25 545.00 545.00 469,949
Jun 28, 2024 542.75 555.00 540.55 545.50 545.50 1,667,173
Jun 27, 2024 541.00 547.45 534.05 541.15 541.15 1,203,288
Jun 26, 2024 533.00 542.00 531.50 540.65 540.65 2,137,078
Jun 25, 2024 542.70 544.15 530.50 532.55 532.55 1,395,650
Jun 24, 2024 540.50 546.50 537.00 541.70 541.70 825,997
Jun 21, 2024 545.10 550.90 541.10 547.70 547.70 1,162,274
Jun 20, 2024 545.00 546.75 540.75 545.10 545.10 1,080,032
Jun 19, 2024 542.00 547.00 531.65 545.00 545.00 2,211,371
Jun 18, 2024 543.00 544.20 536.90 540.05 540.05 1,044,883
Jun 14, 2024 542.00 544.15 538.05 540.70 540.70 832,775
Jun 13, 2024 542.00 544.80 537.00 541.75 541.75 1,260,420
Jun 12, 2024 538.35 540.90 532.70 538.30 538.30 1,976,912
Jun 11, 2024 533.50 541.00 529.45 538.40 538.40 1,952,083
Jun 10, 2024 536.20 542.00 530.00 532.20 532.20 1,849,483
Jun 7, 2024 12.00 Dividend
Jun 7, 2024 537.00 544.00 528.25 534.70 534.70 3,792,527
Jun 6, 2024 530.00 556.45 530.00 542.55 530.55 3,582,008
Jun 5, 2024 535.00 535.00 481.45 524.55 512.95 7,578,300
Jun 4, 2024 606.00 606.00 485.10 525.80 514.17 10,042,618
Jun 3, 2024 629.90 632.70 577.20 606.35 592.94 9,361,401
May 31, 2024 580.05 584.95 564.50 567.50 554.95 1,859,396
May 30, 2024 577.90 596.90 573.10 578.80 566.00 4,241,188
May 29, 2024 566.55 583.80 559.25 576.30 563.55 1,767,064
May 28, 2024 579.25 593.20 557.10 566.65 554.12 2,200,562
May 27, 2024 572.80 592.00 568.85 579.25 566.44 2,667,927
May 24, 2024 576.00 579.80 565.25 571.60 558.96 1,390,456
May 23, 2024 569.65 596.00 569.65 575.95 563.21 3,539,039
May 22, 2024 577.00 578.25 559.05 566.40 553.87 2,985,879
May 21, 2024 536.10 580.00 534.00 575.15 562.43 4,774,342
May 17, 2024 537.80 547.40 533.50 540.30 528.35 1,429,095
May 16, 2024 530.65 544.45 525.85 539.90 527.96 1,868,422
May 15, 2024 518.50 539.95 514.60 535.60 523.75 2,829,489
May 14, 2024 513.00 520.85 510.10 513.25 501.90 949,939
May 13, 2024 515.05 517.25 500.40 512.85 501.51 1,258,958
May 10, 2024 518.95 523.00 509.10 514.30 502.92 2,728,015
May 9, 2024 536.00 537.50 514.00 517.20 505.76 1,283,279
May 8, 2024 520.00 544.00 510.10 532.70 520.92 3,348,407
May 7, 2024 540.00 548.00 510.50 517.55 506.10 4,367,770
May 6, 2024 549.50 551.30 526.65 531.80 520.04 4,579,591
May 3, 2024 553.65 553.70 531.10 544.00 531.97 1,737,781
May 2, 2024 553.00 554.75 545.80 549.85 537.69 837,415
Apr 30, 2024 560.00 565.75 545.25 548.25 536.12 1,756,064
Apr 29, 2024 528.95 562.00 528.30 559.05 546.69 4,952,701
Apr 26, 2024 527.05 532.95 521.20 526.55 514.90 1,628,220
Apr 25, 2024 512.90 530.50 511.15 527.05 515.39 2,694,600
Apr 24, 2024 517.70 521.65 506.30 509.95 498.67 803,880
Apr 23, 2024 525.05 531.45 509.10 516.00 504.59 1,072,431
Apr 22, 2024 519.80 525.00 516.35 520.85 509.33 853,510
Apr 19, 2024 508.00 515.85 500.40 512.15 500.82 1,043,268
Apr 18, 2024 527.00 528.30 509.10 511.25 499.94 1,923,437
Apr 16, 2024 511.55 522.00 509.90 520.10 508.60 695,330
Apr 15, 2024 518.00 524.45 507.25 514.55 503.17 1,360,516
Apr 12, 2024 528.00 533.10 524.00 526.55 514.90 699,901
Apr 10, 2024 530.00 531.90 521.40 528.60 516.91 945,256
Apr 9, 2024 537.50 539.65 520.20 527.15 515.49 1,310,686
Apr 8, 2024 540.00 545.40 535.85 537.40 525.51 1,336,108
Apr 5, 2024 529.60 539.55 520.50 534.95 523.12 2,649,802
Apr 4, 2024 536.90 550.00 523.85 526.50 514.85 3,782,337
Apr 3, 2024 530.65 535.15 527.15 528.80 517.10 1,738,426
Apr 2, 2024 534.70 536.70 528.80 533.70 521.90 1,539,019
Apr 1, 2024 521.00 542.60 521.00 529.40 517.69 1,537,544
Mar 28, 2024 505.00 531.25 504.95 520.70 509.18 3,475,863
Mar 27, 2024 512.00 520.50 497.25 499.80 488.75 2,463,731
Mar 26, 2024 490.25 514.60 489.90 511.45 500.14 2,736,593
Mar 22, 2024 492.00 495.00 484.40 489.45 478.62 2,267,977
Mar 21, 2024 476.50 496.40 474.50 492.35 481.46 2,352,510
Mar 20, 2024 488.00 495.85 467.30 469.70 459.31 2,319,604
Mar 19, 2024 496.90 499.90 478.15 485.75 475.01 1,307,489
Mar 18, 2024 510.60 510.60 494.00 496.90 485.91 1,145,067
Mar 15, 2024 495.40 517.90 488.30 509.30 498.04 7,785,364
Mar 14, 2024 500.30 512.90 490.00 491.60 480.73 2,442,984
Mar 13, 2024 521.80 523.45 494.10 501.20 490.11 3,466,220
Mar 12, 2024 548.00 549.95 507.10 516.85 505.42 3,947,189
Mar 11, 2024 551.65 562.85 540.60 548.00 535.88 2,215,712
Mar 7, 2024 539.20 548.90 538.00 545.45 533.39 1,588,868
Mar 6, 2024 532.25 550.00 517.05 538.65 526.74 3,919,897
Mar 5, 2024 526.30 535.40 521.90 530.25 518.52 2,693,783
Mar 4, 2024 532.00 533.95 520.55 526.15 514.51 1,607,290
Mar 1, 2024 526.40 531.80 519.45 526.15 514.51 1,531,632
Feb 29, 2024 530.00 532.10 512.15 525.15 513.53 1,456,017
Feb 28, 2024 539.90 539.90 510.40 529.50 517.79 2,187,555
Feb 27, 2024 525.00 539.55 522.00 536.75 524.88 2,107,003
Feb 26, 2024 521.00 529.00 519.00 521.65 510.11 844,688
Feb 23, 2024 532.10 536.60 521.65 525.25 513.63 930,577
Feb 22, 2024 542.80 548.50 525.00 527.40 515.74 2,387,581
Feb 21, 2024 537.20 552.00 526.80 539.20 527.27 4,497,405
Feb 20, 2024 543.15 543.15 535.10 537.15 525.27 1,223,512
Feb 19, 2024 524.95 545.50 521.50 543.20 531.19 2,308,799
Feb 16, 2024 530.25 543.60 515.00 517.75 506.30 3,863,145
Feb 15, 2024 527.05 533.60 515.40 525.50 513.88 3,209,442
Feb 14, 2024 490.75 529.00 485.05 525.90 514.27 3,553,333
Feb 13, 2024 499.55 503.85 483.10 494.65 483.71 2,380,743
Feb 12, 2024 533.95 536.50 484.50 499.55 488.50 2,322,608
Feb 9, 2024 551.80 556.15 521.25 531.65 519.89 2,626,837
Feb 8, 2024 549.70 573.75 545.25 551.80 539.60 4,488,235
Feb 7, 2024 549.35 549.35 533.30 542.85 530.84 2,078,318
Feb 6, 2024 560.20 561.85 538.20 542.45 530.45 2,202,935
Feb 5, 2024 550.00 568.40 528.80 560.20 547.81 4,727,662
Feb 2, 2024 528.15 553.95 526.40 545.95 533.87 5,033,223
Feb 1, 2024 498.85 530.00 494.00 523.95 512.36 5,616,874
Jan 31, 2024 495.20 507.00 489.05 498.85 487.82 3,871,355
Jan 30, 2024 482.10 498.00 475.55 494.05 483.12 4,511,747
Jan 29, 2024 462.90 481.90 455.55 480.50 469.87 4,451,584
Jan 25, 2024 445.10 479.00 443.25 460.60 450.41 11,615,214
Jan 24, 2024 448.45 451.45 431.50 441.60 431.83 4,682,160
Jan 23, 2024 460.00 472.30 440.00 445.10 435.26 2,654,966
Jan 19, 2024 450.00 450.00 440.15 443.30 433.50 1,347,568
Jan 18, 2024 435.20 444.75 433.60 443.55 433.74 1,509,859
Jan 17, 2024 435.00 443.50 430.05 441.50 431.73 2,939,256
Jan 16, 2024 437.95 444.00 434.30 440.30 430.56 2,810,788
Jan 15, 2024 437.00 443.15 425.70 434.20 424.60 4,268,473
Jan 12, 2024 429.65 435.80 424.85 433.65 424.06 1,861,260
Jan 11, 2024 424.20 429.95 422.55 427.00 417.56 1,332,381
Jan 10, 2024 422.00 428.55 418.25 423.05 413.69 1,348,886
Jan 9, 2024 429.40 432.70 418.20 421.30 411.98 1,885,357
Jan 8, 2024 436.00 436.00 422.30 426.40 416.97 1,008,837
Jan 5, 2024 435.00 441.95 432.00 434.40 424.79 3,117,731
Jan 4, 2024 422.00 434.20 422.00 432.40 422.84 3,583,823
Jan 3, 2024 419.00 423.00 415.20 421.30 411.98 4,194,188
Jan 2, 2024 423.00 423.80 408.60 416.30 407.09 3,268,709
Jan 1, 2024 422.00 424.70 419.15 422.00 412.67 2,159,907
Dec 29, 2023 423.80 423.80 415.85 420.90 411.59 3,208,031
Dec 28, 2023 420.00 425.00 416.25 421.90 412.57 4,067,165
Dec 27, 2023 413.45 420.00 409.70 415.75 406.55 4,205,855
Dec 26, 2023 417.00 417.55 408.00 409.70 400.64 2,693,304

Related Tickers

MAHABANK.NS Bank of Maharashtra
54.13
-1.11%
 
CANBK.NS Canara Bank
101.08
+1.48%
 
BANKBARODA.NS Bank of Baroda Limited
246.25
+2.35%
 
CENTRALBK.NS Central Bank of India
54.24
-1.51%
 
UNIONBANK.NS Union Bank of India
119.25
+2.12%
 
PNB.NS Punjab National Bank
101.38
+0.61%
 
KARURVYSYA.NS The Karur Vysya Bank Limited
217.09
-1.75%
 
DHANBANK.BO Dhanlaxmi Bank Limited
42.07
+0.74%
 
CUB.NS City Union Bank Limited
174.55
-0.50%
 
TMB.NS Tamilnad Mercantile Bank Limited
461.20
-1.50%