Price Data Selection & Download
Ind Bank Housing Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4183 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹87.90
July 15, 2024
BSE Exchange
Share Price All Time Low
₹3.33
September 10, 2013
BSE Exchange
Highest Volume Trading Day
202,065
July 15, 2024 • ₹68.85
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
INDBNK daily open, high, low, close and volume (OHLCV) on BSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹46.00 | ₹48.95 | ₹45.60 | ₹45.91 | 688 |
| 2026-07-02 | ₹48.00 | ₹49.72 | ₹45.33 | ₹45.51 | 728 |
| 2026-07-01 | ₹45.55 | ₹45.60 | ₹45.51 | ₹45.54 | 271 |
| 2026-06-30 | ₹41.01 | ₹48.98 | ₹41.01 | ₹45.05 | 740 |
| 2026-06-29 | ₹46.21 | ₹46.21 | ₹45.33 | ₹45.33 | 761 |
| 2026-06-25 | ₹46.01 | ₹48.99 | ₹46.01 | ₹46.21 | 1,359 |
| 2026-06-24 | ₹45.75 | ₹46.01 | ₹45.75 | ₹46.01 | 2,212 |
| 2026-06-23 | ₹48.98 | ₹48.98 | ₹45.73 | ₹45.74 | 841 |
| 2026-06-22 | ₹47.00 | ₹48.49 | ₹45.09 | ₹45.48 | 550 |
| 2026-06-19 | ₹48.14 | ₹48.67 | ₹48.14 | ₹48.45 | 2,566 |
| 2026-06-18 | ₹48.92 | ₹48.92 | ₹46.42 | ₹48.66 | 835 |
| 2026-06-17 | ₹48.39 | ₹48.52 | ₹46.00 | ₹46.46 | 2,115 |
| 2026-06-16 | ₹49.57 | ₹49.57 | ₹47.09 | ₹48.39 | 348 |
| 2026-06-15 | ₹46.20 | ₹51.00 | ₹46.20 | ₹46.59 | 1,605 |
| 2026-06-12 | ₹51.00 | ₹51.00 | ₹46.20 | ₹46.20 | 612 |
| 2026-06-11 | ₹46.10 | ₹49.58 | ₹46.06 | ₹46.50 | 1,760 |
| 2026-06-10 | ₹47.00 | ₹47.00 | ₹45.61 | ₹46.04 | 93 |
| 2026-06-09 | ₹49.89 | ₹49.89 | ₹48.98 | ₹48.98 | 4 |
| 2026-06-08 | ₹49.99 | ₹49.99 | ₹49.84 | ₹49.84 | 4 |
| 2026-06-05 | ₹47.99 | ₹48.00 | ₹47.50 | ₹47.80 | 1,830 |
| 2026-06-04 | ₹47.21 | ₹47.99 | ₹46.25 | ₹47.99 | 592 |
| 2026-06-03 | ₹49.97 | ₹49.99 | ₹47.20 | ₹47.21 | 951 |
| 2026-06-02 | ₹47.23 | ₹47.23 | ₹47.20 | ₹47.20 | 100 |
| 2026-06-01 | ₹40.20 | ₹50.00 | ₹40.20 | ₹47.00 | 608 |
| 2026-05-29 | ₹48.00 | ₹48.01 | ₹47.50 | ₹47.61 | 1,090 |
| 2026-05-27 | ₹48.25 | ₹48.27 | ₹48.25 | ₹48.25 | 246 |
| 2026-05-26 | ₹54.50 | ₹54.50 | ₹48.25 | ₹48.25 | 72 |
| 2026-05-25 | ₹48.11 | ₹48.11 | ₹48.00 | ₹48.00 | 616 |
| 2026-05-22 | ₹48.00 | ₹48.01 | ₹48.00 | ₹48.01 | 115 |
| 2026-05-21 | ₹47.60 | ₹52.80 | ₹47.60 | ₹48.95 | 114 |
| 2026-05-20 | ₹48.50 | ₹48.50 | ₹47.42 | ₹47.50 | 384 |
| 2026-05-19 | ₹49.74 | ₹49.74 | ₹47.70 | ₹48.50 | 253 |
| 2026-05-18 | ₹49.35 | ₹55.00 | ₹48.99 | ₹49.50 | 1,203 |
| 2026-05-15 | ₹49.79 | ₹52.45 | ₹49.79 | ₹50.62 | 1,010 |
| 2026-05-14 | ₹49.50 | ₹50.00 | ₹48.10 | ₹49.55 | 1,112 |
| 2026-05-13 | ₹49.89 | ₹49.89 | ₹48.98 | ₹49.49 | 1,358 |
| 2026-05-12 | ₹48.51 | ₹49.00 | ₹46.00 | ₹46.63 | 1,710 |
| 2026-05-11 | ₹48.61 | ₹52.50 | ₹48.51 | ₹49.11 | 1,191 |
| 2026-05-08 | ₹48.26 | ₹48.51 | ₹48.26 | ₹48.51 | 61 |
| 2026-05-07 | ₹50.19 | ₹51.00 | ₹49.11 | ₹50.90 | 1,941 |
| 2026-05-06 | ₹49.50 | ₹50.30 | ₹47.50 | ₹50.19 | 2,896 |
| 2026-05-05 | ₹48.40 | ₹50.50 | ₹47.00 | ₹50.00 | 1,271 |
| 2026-05-04 | ₹50.00 | ₹50.00 | ₹48.31 | ₹48.40 | 1,269 |
| 2026-04-30 | ₹50.00 | ₹50.25 | ₹48.01 | ₹50.05 | 1,385 |
| 2026-04-29 | ₹47.52 | ₹50.00 | ₹47.51 | ₹48.02 | 1,358 |
| 2026-04-28 | ₹49.20 | ₹50.05 | ₹47.36 | ₹47.51 | 1,170 |
| 2026-04-27 | ₹46.00 | ₹52.00 | ₹46.00 | ₹49.20 | 3,806 |
| 2026-04-24 | ₹47.60 | ₹47.60 | ₹44.63 | ₹45.56 | 455 |
| 2026-04-23 | ₹49.01 | ₹49.01 | ₹47.31 | ₹47.67 | 51 |
| 2026-04-22 | ₹57.88 | ₹57.88 | ₹46.85 | ₹49.01 | 3,707 |
| 2026-04-21 | ₹44.33 | ₹54.27 | ₹44.33 | ₹50.71 | 13,047 |
| 2026-04-20 | ₹48.00 | ₹48.24 | ₹44.08 | ₹45.23 | 3,663 |
| 2026-04-17 | ₹45.45 | ₹48.00 | ₹44.00 | ₹47.00 | 3,285 |
| 2026-04-16 | ₹45.45 | ₹47.00 | ₹45.45 | ₹45.45 | 1,577 |
| 2026-04-15 | ₹46.50 | ₹46.50 | ₹42.21 | ₹45.84 | 2,148 |
| 2026-04-13 | ₹45.20 | ₹47.20 | ₹41.61 | ₹45.76 | 20,998 |
| 2026-04-10 | ₹46.00 | ₹46.00 | ₹41.32 | ₹44.18 | 4,801 |
| 2026-04-09 | ₹43.12 | ₹43.44 | ₹43.00 | ₹43.44 | 1,011 |
| 2026-04-08 | ₹43.45 | ₹43.45 | ₹42.95 | ₹43.12 | 605 |
| 2026-04-07 | ₹43.82 | ₹43.82 | ₹41.05 | ₹42.38 | 93 |
| 2026-04-06 | ₹42.72 | ₹43.70 | ₹40.76 | ₹43.39 | 2,702 |
| 2026-04-02 | ₹41.00 | ₹41.00 | ₹40.99 | ₹40.99 | 200 |
| 2026-04-01 | ₹44.72 | ₹44.72 | ₹41.00 | ₹41.00 | 45 |
| 2026-03-30 | ₹40.75 | ₹42.00 | ₹40.55 | ₹40.55 | 856 |
| 2026-03-27 | ₹42.98 | ₹42.98 | ₹40.73 | ₹40.85 | 1,510 |
| 2026-03-25 | ₹42.44 | ₹43.00 | ₹42.43 | ₹42.45 | 959 |
| 2026-03-24 | ₹41.72 | ₹43.72 | ₹40.28 | ₹42.00 | 2,704 |
| 2026-03-23 | ₹40.34 | ₹41.45 | ₹40.21 | ₹40.35 | 656 |
| 2026-03-20 | ₹40.13 | ₹42.00 | ₹40.13 | ₹40.54 | 1,571 |
| 2026-03-19 | ₹39.30 | ₹42.98 | ₹39.26 | ₹40.95 | 2,143 |
| 2026-03-18 | ₹39.10 | ₹41.90 | ₹39.10 | ₹39.90 | 1,186 |
| 2026-03-17 | ₹41.89 | ₹41.89 | ₹39.03 | ₹39.03 | 909 |
| 2026-03-16 | ₹40.81 | ₹43.00 | ₹38.54 | ₹40.46 | 4,699 |
| 2026-03-13 | ₹43.60 | ₹43.60 | ₹40.66 | ₹40.81 | 590 |
| 2026-03-12 | ₹43.00 | ₹43.98 | ₹43.00 | ₹43.65 | 1,178 |
| 2026-03-11 | ₹43.00 | ₹44.39 | ₹40.25 | ₹42.10 | 1,392 |
| 2026-03-10 | ₹42.49 | ₹46.05 | ₹42.39 | ₹44.39 | 2,000 |
| 2026-03-09 | ₹40.56 | ₹42.68 | ₹39.67 | ₹42.00 | 379 |
| 2026-03-06 | ₹42.77 | ₹42.77 | ₹40.50 | ₹42.39 | 222 |
| 2026-03-05 | ₹39.85 | ₹42.77 | ₹38.43 | ₹42.77 | 132 |
| 2026-03-04 | ₹40.07 | ₹40.27 | ₹40.05 | ₹40.05 | 191 |
| 2026-03-02 | ₹43.00 | ₹43.00 | ₹40.07 | ₹40.07 | 1,633 |
| 2026-02-27 | ₹43.67 | ₹43.67 | ₹43.00 | ₹43.16 | 1,585 |
| 2026-02-25 | ₹41.79 | ₹41.79 | ₹40.30 | ₹41.20 | 602 |
| 2026-02-24 | ₹42.00 | ₹42.00 | ₹41.79 | ₹41.79 | 299 |
| 2026-02-23 | ₹42.01 | ₹42.01 | ₹40.51 | ₹40.53 | 31 |
| 2026-02-20 | ₹42.55 | ₹42.55 | ₹41.83 | ₹42.01 | 1,163 |
| 2026-02-19 | ₹45.00 | ₹46.80 | ₹43.40 | ₹43.40 | 3,146 |
| 2026-02-18 | ₹42.75 | ₹45.00 | ₹41.26 | ₹43.54 | 7,365 |
| 2026-02-17 | ₹42.40 | ₹43.75 | ₹41.12 | ₹41.36 | 1,150 |
| 2026-02-16 | ₹40.80 | ₹43.65 | ₹40.80 | ₹42.98 | 607 |
| 2026-02-13 | ₹43.00 | ₹43.00 | ₹40.70 | ₹40.70 | 593 |
| 2026-02-12 | ₹41.27 | ₹44.50 | ₹41.27 | ₹41.37 | 196 |
| 2026-02-11 | ₹42.50 | ₹43.89 | ₹40.60 | ₹42.90 | 1,309 |
| 2026-02-10 | ₹41.75 | ₹43.59 | ₹41.26 | ₹41.26 | 826 |
| 2026-02-09 | ₹41.59 | ₹41.88 | ₹41.59 | ₹41.62 | 2,016 |
| 2026-02-06 | ₹40.25 | ₹41.90 | ₹39.91 | ₹41.84 | 1,577 |
| 2026-02-05 | ₹40.51 | ₹40.51 | ₹40.26 | ₹40.26 | 531 |
| 2026-02-04 | ₹41.49 | ₹41.97 | ₹40.50 | ₹40.51 | 2,758 |
| 2026-02-03 | ₹40.26 | ₹43.90 | ₹40.06 | ₹40.19 | 251 |
| 2026-02-02 | ₹42.63 | ₹42.63 | ₹40.05 | ₹40.06 | 106 |
| 2026-02-01 | ₹42.00 | ₹45.00 | ₹37.80 | ₹43.50 | 9,384 |
| 2026-01-30 | ₹42.00 | ₹42.00 | ₹37.82 | ₹38.05 | 1,148 |
| 2026-01-29 | ₹39.16 | ₹44.60 | ₹39.00 | ₹40.23 | 7,333 |
| 2026-01-28 | ₹38.06 | ₹39.99 | ₹37.00 | ₹39.35 | 2,146 |
| 2026-01-27 | ₹38.45 | ₹39.60 | ₹38.30 | ₹38.33 | 796 |
| 2026-01-23 | ₹38.31 | ₹38.31 | ₹38.26 | ₹38.26 | 39 |
| 2026-01-22 | ₹38.21 | ₹38.84 | ₹38.21 | ₹38.26 | 137 |
| 2026-01-21 | ₹40.00 | ₹41.00 | ₹37.88 | ₹38.21 | 1,737 |
| 2026-01-20 | ₹40.20 | ₹40.20 | ₹38.50 | ₹40.19 | 763 |
| 2026-01-19 | ₹40.93 | ₹41.50 | ₹38.31 | ₹41.09 | 2,108 |
| 2026-01-16 | ₹37.20 | ₹40.98 | ₹37.20 | ₹40.87 | 2,175 |
| 2026-01-14 | ₹38.50 | ₹41.00 | ₹38.00 | ₹40.92 | 996 |
| 2026-01-13 | ₹39.79 | ₹39.79 | ₹38.81 | ₹38.81 | 92 |
| 2026-01-12 | ₹40.00 | ₹41.24 | ₹39.00 | ₹39.01 | 30 |
| 2026-01-09 | ₹39.37 | ₹41.98 | ₹39.36 | ₹40.47 | 665 |
| 2026-01-08 | ₹41.48 | ₹41.48 | ₹39.76 | ₹40.05 | 547 |
| 2026-01-07 | ₹41.90 | ₹42.80 | ₹41.54 | ₹42.50 | 4,807 |
| 2026-01-06 | ₹39.10 | ₹41.79 | ₹39.10 | ₹41.53 | 439 |
| 2026-01-05 | ₹42.80 | ₹42.80 | ₹39.56 | ₹41.00 | 756 |
| 2026-01-02 | ₹39.55 | ₹40.82 | ₹39.50 | ₹40.41 | 998 |
Ind Bank Housing Share Price Performance Analysis (Jan 2008 - Jul 2026)
INDBNK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.61%
₹40.41 → ₹45.91
Year to Date
Price Volatility
8.16%
Low Volatility
Year to Date
Average Daily Volume
1,606
Year to Date Average
BSE Exchange
Ind Bank Housing Share Price History – Frequently Asked Questions
Common questions about INDBNK historical data and records. For live price, key ratios and fundamentals, see INDBNK share price.
What is the all-time high share price of Ind Bank Housing (INDBNK)?
The all-time high share price of Ind Bank Housing was ₹87.9 recorded on July 15, 2024 on the BSE exchange.
What is the all-time low share price of Ind Bank Housing (INDBNK)?
The all-time low share price of Ind Bank Housing was ₹3.33 recorded on September 10, 2013 on the BSE exchange.
How can I download INDBNK historical share price data?
You can download Ind Bank Housing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDBNK shares?
The highest trading volume day for Ind Bank Housing was 202,065 shares traded on July 15, 2024 on the BSE exchange, with share price at ₹68.85.