Price Data Selection & Download
Indbank Merchant Banking Share Price All Time Records & Statistics (Oct 2008 - May 2026)
4339 daily OHLCV records on NSE from Oct. 2008 to May 2026. Compare with INDBANK fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹60.65
February 06, 2024
NSE Exchange
Share Price All Time Low
₹2.35
August 06, 2013
NSE Exchange
Highest Volume Trading Day
12,777,932
September 18, 2023 • ₹43.30
NSE Exchange
Share Price History Data (Oct 2008 - May 2026)
INDBANK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹34.00 | ₹34.10 | ₹33.20 | ₹33.37 | 65,416 |
| 2026-05-26 | ₹33.50 | ₹34.00 | ₹33.50 | ₹33.87 | 13,845 |
| 2026-05-25 | ₹34.11 | ₹34.20 | ₹33.52 | ₹33.88 | 34,801 |
| 2026-05-22 | ₹33.50 | ₹34.10 | ₹33.33 | ₹33.59 | 21,151 |
| 2026-05-21 | ₹34.42 | ₹34.42 | ₹33.51 | ₹33.84 | 9,967 |
| 2026-05-20 | ₹33.10 | ₹34.20 | ₹33.10 | ₹33.82 | 23,831 |
| 2026-05-19 | ₹33.22 | ₹34.39 | ₹33.22 | ₹33.67 | 29,951 |
| 2026-05-18 | ₹33.00 | ₹34.60 | ₹33.00 | ₹33.76 | 25,489 |
| 2026-05-15 | ₹33.75 | ₹34.19 | ₹33.02 | ₹33.22 | 10,371 |
| 2026-05-14 | ₹34.25 | ₹34.34 | ₹33.75 | ₹33.87 | 26,142 |
| 2026-05-13 | ₹33.00 | ₹34.40 | ₹33.00 | ₹33.93 | 32,112 |
| 2026-05-12 | ₹34.50 | ₹34.67 | ₹33.00 | ₹33.21 | 54,924 |
| 2026-05-11 | ₹34.50 | ₹34.98 | ₹34.42 | ₹34.57 | 25,446 |
| 2026-05-08 | ₹35.49 | ₹35.49 | ₹34.50 | ₹34.58 | 39,902 |
| 2026-05-07 | ₹34.75 | ₹36.00 | ₹34.59 | ₹35.22 | 70,039 |
| 2026-05-06 | ₹34.36 | ₹35.48 | ₹34.15 | ₹34.59 | 62,734 |
| 2026-05-05 | ₹34.52 | ₹35.10 | ₹34.20 | ₹34.36 | 12,333 |
| 2026-05-04 | ₹34.21 | ₹35.50 | ₹33.51 | ₹34.52 | 21,734 |
| 2026-04-30 | ₹34.00 | ₹34.99 | ₹34.00 | ₹34.21 | 17,195 |
| 2026-04-29 | ₹34.50 | ₹35.17 | ₹34.50 | ₹34.77 | 32,286 |
| 2026-04-28 | ₹34.10 | ₹36.89 | ₹34.05 | ₹34.53 | 350,850 |
| 2026-04-27 | ₹33.95 | ₹34.35 | ₹33.80 | ₹34.22 | 16,710 |
| 2026-04-24 | ₹34.41 | ₹34.60 | ₹33.21 | ₹33.58 | 20,711 |
| 2026-04-23 | ₹34.40 | ₹34.97 | ₹34.20 | ₹34.30 | 20,171 |
| 2026-04-22 | ₹35.49 | ₹35.86 | ₹34.00 | ₹34.34 | 70,002 |
| 2026-04-21 | ₹35.90 | ₹36.45 | ₹34.48 | ₹34.90 | 93,520 |
| 2026-04-20 | ₹35.77 | ₹37.48 | ₹35.77 | ₹35.90 | 73,339 |
| 2026-04-17 | ₹34.08 | ₹36.73 | ₹34.08 | ₹35.77 | 82,103 |
| 2026-04-16 | ₹33.67 | ₹35.01 | ₹33.63 | ₹34.71 | 54,951 |
| 2026-04-15 | ₹33.50 | ₹33.96 | ₹33.33 | ₹33.67 | 39,382 |
| 2026-04-13 | ₹33.00 | ₹33.55 | ₹32.50 | ₹33.29 | 35,818 |
| 2026-04-10 | ₹32.70 | ₹33.74 | ₹32.69 | ₹33.08 | 69,463 |
| 2026-04-09 | ₹32.76 | ₹33.25 | ₹32.02 | ₹32.18 | 39,064 |
| 2026-04-08 | ₹32.50 | ₹34.88 | ₹32.50 | ₹32.76 | 45,364 |
| 2026-04-07 | ₹31.50 | ₹32.10 | ₹31.50 | ₹31.93 | 26,016 |
| 2026-04-06 | ₹32.40 | ₹32.41 | ₹31.31 | ₹31.98 | 32,384 |
| 2026-04-02 | ₹31.00 | ₹31.80 | ₹30.66 | ₹31.64 | 31,574 |
| 2026-04-01 | ₹29.55 | ₹31.40 | ₹29.55 | ₹31.14 | 31,673 |
| 2026-03-30 | ₹30.80 | ₹30.99 | ₹28.25 | ₹29.21 | 82,366 |
| 2026-03-27 | ₹31.00 | ₹31.60 | ₹30.30 | ₹30.86 | 40,747 |
| 2026-03-25 | ₹30.05 | ₹32.00 | ₹30.05 | ₹31.45 | 42,634 |
| 2026-03-24 | ₹31.59 | ₹31.60 | ₹30.02 | ₹30.45 | 18,553 |
| 2026-03-23 | ₹31.20 | ₹31.25 | ₹29.51 | ₹30.09 | 48,019 |
| 2026-03-20 | ₹31.34 | ₹32.45 | ₹31.00 | ₹31.14 | 43,835 |
| 2026-03-19 | ₹31.49 | ₹31.83 | ₹31.00 | ₹31.21 | 14,493 |
| 2026-03-18 | ₹31.00 | ₹31.99 | ₹31.00 | ₹31.47 | 30,909 |
| 2026-03-17 | ₹31.15 | ₹31.83 | ₹30.52 | ₹31.15 | 42,537 |
| 2026-03-16 | ₹31.49 | ₹32.50 | ₹30.11 | ₹30.65 | 29,024 |
| 2026-03-13 | ₹32.40 | ₹32.80 | ₹31.00 | ₹31.09 | 45,470 |
| 2026-03-12 | ₹32.44 | ₹32.60 | ₹32.00 | ₹32.39 | 19,165 |
| 2026-03-11 | ₹32.75 | ₹33.15 | ₹32.00 | ₹32.22 | 26,209 |
| 2026-03-10 | ₹32.80 | ₹32.88 | ₹32.29 | ₹32.59 | 39,477 |
| 2026-03-09 | ₹32.70 | ₹32.70 | ₹31.70 | ₹31.97 | 44,511 |
| 2026-03-06 | ₹33.80 | ₹34.40 | ₹31.70 | ₹32.70 | 28,276 |
| 2026-03-05 | ₹33.70 | ₹33.70 | ₹33.10 | ₹33.49 | 20,310 |
| 2026-03-04 | ₹32.30 | ₹33.77 | ₹32.30 | ₹33.10 | 45,789 |
| 2026-03-02 | ₹35.10 | ₹35.20 | ₹33.95 | ₹34.20 | 42,921 |
| 2026-02-27 | ₹36.00 | ₹36.00 | ₹35.25 | ₹35.47 | 20,907 |
| 2026-02-26 | ₹35.77 | ₹36.34 | ₹35.50 | ₹35.67 | 34,825 |
| 2026-02-25 | ₹35.51 | ₹36.70 | ₹35.51 | ₹35.77 | 55,404 |
| 2026-02-24 | ₹36.20 | ₹36.20 | ₹34.99 | ₹35.97 | 70,154 |
| 2026-02-23 | ₹37.00 | ₹37.00 | ₹35.50 | ₹35.79 | 40,773 |
| 2026-02-20 | ₹36.00 | ₹36.97 | ₹36.00 | ₹36.51 | 31,493 |
| 2026-02-19 | ₹37.27 | ₹37.50 | ₹36.50 | ₹36.57 | 33,559 |
| 2026-02-18 | ₹36.51 | ₹38.12 | ₹36.51 | ₹37.27 | 132,636 |
| 2026-02-17 | ₹36.00 | ₹37.94 | ₹35.56 | ₹36.90 | 100,123 |
| 2026-02-16 | ₹35.75 | ₹36.57 | ₹35.71 | ₹35.76 | 15,855 |
| 2026-02-13 | ₹36.58 | ₹36.58 | ₹35.64 | ₹35.85 | 35,852 |
| 2026-02-12 | ₹36.85 | ₹37.39 | ₹36.50 | ₹36.67 | 35,963 |
| 2026-02-11 | ₹37.25 | ₹37.45 | ₹36.31 | ₹36.85 | 40,176 |
| 2026-02-10 | ₹35.75 | ₹37.50 | ₹35.75 | ₹37.08 | 82,242 |
| 2026-02-09 | ₹36.30 | ₹36.36 | ₹35.52 | ₹36.15 | 60,432 |
| 2026-02-06 | ₹35.95 | ₹36.48 | ₹35.50 | ₹35.59 | 24,397 |
| 2026-02-05 | ₹36.37 | ₹36.51 | ₹35.25 | ₹35.88 | 31,172 |
| 2026-02-04 | ₹35.50 | ₹36.64 | ₹35.50 | ₹35.94 | 41,924 |
| 2026-02-03 | ₹36.00 | ₹36.15 | ₹35.32 | ₹35.87 | 37,660 |
| 2026-02-02 | ₹35.13 | ₹35.58 | ₹34.76 | ₹34.84 | 38,789 |
| 2026-02-01 | ₹36.00 | ₹36.09 | ₹34.51 | ₹34.85 | 71,666 |
| 2026-01-30 | ₹36.26 | ₹36.34 | ₹35.25 | ₹35.63 | 53,472 |
| 2026-01-29 | ₹36.00 | ₹36.89 | ₹35.70 | ₹36.32 | 53,652 |
| 2026-01-28 | ₹36.00 | ₹36.99 | ₹36.00 | ₹36.26 | 56,593 |
| 2026-01-27 | ₹36.29 | ₹37.75 | ₹35.86 | ₹36.07 | 38,307 |
| 2026-01-23 | ₹37.00 | ₹37.90 | ₹36.00 | ₹36.29 | 92,725 |
| 2026-01-22 | ₹35.81 | ₹38.00 | ₹35.81 | ₹37.16 | 168,509 |
| 2026-01-21 | ₹35.70 | ₹37.25 | ₹34.20 | ₹35.81 | 212,269 |
| 2026-01-20 | ₹36.80 | ₹37.39 | ₹34.50 | ₹34.88 | 147,999 |
| 2026-01-19 | ₹37.59 | ₹37.59 | ₹36.50 | ₹36.81 | 102,381 |
| 2026-01-16 | ₹37.80 | ₹39.40 | ₹36.71 | ₹38.02 | 295,603 |
| 2026-01-14 | ₹35.48 | ₹42.00 | ₹35.06 | ₹38.25 | 2,061,801 |
| 2026-01-13 | ₹35.45 | ₹36.54 | ₹34.65 | ₹35.06 | 84,424 |
| 2026-01-12 | ₹35.36 | ₹37.00 | ₹34.60 | ₹34.94 | 119,163 |
| 2026-01-09 | ₹36.06 | ₹38.00 | ₹35.15 | ₹36.22 | 102,396 |
| 2026-01-08 | ₹38.20 | ₹38.90 | ₹36.80 | ₹36.88 | 93,556 |
| 2026-01-07 | ₹41.80 | ₹41.86 | ₹37.75 | ₹38.15 | 575,547 |
| 2026-01-06 | ₹35.30 | ₹41.53 | ₹35.30 | ₹41.53 | 1,930,419 |
| 2026-01-05 | ₹35.24 | ₹35.50 | ₹33.99 | ₹34.61 | 57,962 |
| 2026-01-02 | ₹35.29 | ₹35.50 | ₹34.62 | ₹35.24 | 45,202 |
| 2026-01-01 | ₹35.00 | ₹36.00 | ₹34.11 | ₹34.59 | 48,633 |
Indbank Merchant Banking Share Price Performance Analysis (Oct 2008 - May 2026)
INDBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.53%
₹34.59 → ₹33.37
Year to Date
Price Volatility
6.06%
Low Volatility
Year to Date
Average Daily Volume
100,455
Year to Date Average
NSE Exchange
Indbank Merchant Banking Share Price History – Frequently Asked Questions
Common questions about INDBANK historical data and records. For live price, key ratios and fundamentals, see Indbank Merchant Banking share price chart.
What is the all-time high share price of Indbank Merchant Banking (INDBANK)?
The all-time high share price of Indbank Merchant Banking was ₹60.65 recorded on February 06, 2024 on the NSE exchange.
What is the all-time low share price of Indbank Merchant Banking (INDBANK)?
The all-time low share price of Indbank Merchant Banking was ₹2.35 recorded on August 06, 2013 on the NSE exchange.
How can I download INDBANK historical share price data?
You can download Indbank Merchant Banking 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 INDBANK shares?
The highest trading volume day for Indbank Merchant Banking was 12,777,932 shares traded on September 18, 2023 on the NSE exchange, with share price at ₹43.3.