Indian Bank Share Price All Time Records & Statistics (Mar 2007 - Apr 2026)
Comprehensive analysis of INDIANB historical performance from NSE exchange
Share Price All Time High
₹1000.00
February 27, 2026
NSE Exchange
Share Price All Time Low
₹40.50
March 25, 2020
NSE Exchange
Highest Volume Trading Day
54,802,922
March 01, 2007 • ₹95.90
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Indian Bank (INDIANB) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Mar 2007 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹930.00 | ₹959.30 | ₹930.00 | ₹956.50 | 2,494,224 |
| 2026-04-07 | ₹899.80 | ₹906.30 | ₹879.10 | ₹905.25 | 1,423,269 |
| 2026-04-06 | ₹876.85 | ₹904.65 | ₹864.25 | ₹899.85 | 2,261,012 |
| 2026-04-02 | ₹870.95 | ₹874.10 | ₹844.00 | ₹869.40 | 1,607,041 |
| 2026-04-01 | ₹879.35 | ₹890.65 | ₹861.40 | ₹888.00 | 1,896,842 |
| 2026-03-30 | ₹855.00 | ₹865.75 | ₹835.00 | ₹845.70 | 2,488,566 |
| 2026-03-27 | ₹902.00 | ₹904.55 | ₹867.00 | ₹871.75 | 1,988,298 |
| 2026-03-25 | ₹885.00 | ₹919.60 | ₹882.10 | ₹909.05 | 2,602,754 |
| 2026-03-24 | ₹850.00 | ₹876.85 | ₹850.00 | ₹871.45 | 1,433,333 |
| 2026-03-23 | ₹861.00 | ₹869.90 | ₹833.00 | ₹838.20 | 1,677,108 |
| 2026-03-20 | ₹871.90 | ₹896.90 | ₹864.20 | ₹878.65 | 3,265,910 |
| 2026-03-19 | ₹870.10 | ₹873.85 | ₹853.00 | ₹859.15 | 1,414,056 |
| 2026-03-18 | ₹875.00 | ₹895.65 | ₹874.65 | ₹888.90 | 1,592,607 |
| 2026-03-17 | ₹885.00 | ₹885.00 | ₹860.00 | ₹873.95 | 1,399,473 |
| 2026-03-16 | ₹865.00 | ₹884.60 | ₹848.65 | ₹877.45 | 2,341,800 |
| 2026-03-13 | ₹909.60 | ₹909.60 | ₹867.55 | ₹870.30 | 2,204,866 |
| 2026-03-12 | ₹910.00 | ₹922.30 | ₹890.00 | ₹909.60 | 1,025,100 |
| 2026-03-11 | ₹929.85 | ₹935.00 | ₹910.00 | ₹917.80 | 1,145,458 |
| 2026-03-10 | ₹912.00 | ₹937.00 | ₹905.55 | ₹929.75 | 1,627,044 |
| 2026-03-09 | ₹928.00 | ₹928.00 | ₹878.70 | ₹898.90 | 2,044,078 |
| 2026-03-06 | ₹948.05 | ₹954.55 | ₹936.65 | ₹939.40 | 1,071,588 |
| 2026-03-05 | ₹951.95 | ₹957.30 | ₹930.00 | ₹951.75 | 2,154,862 |
| 2026-03-04 | ₹955.00 | ₹961.35 | ₹915.70 | ₹939.00 | 2,957,995 |
| 2026-03-02 | ₹960.00 | ₹985.00 | ₹960.00 | ₹976.65 | 1,434,807 |
| 2026-02-27 | ₹988.10 | ₹1000.00 | ₹980.00 | ₹990.50 | 2,343,944 |
| 2026-02-26 | ₹987.00 | ₹997.95 | ₹973.35 | ₹991.55 | 1,532,659 |
| 2026-02-25 | ₹989.95 | ₹990.40 | ₹971.30 | ₹983.60 | 1,095,273 |
| 2026-02-24 | ₹981.00 | ₹989.90 | ₹975.35 | ₹985.85 | 2,141,014 |
| 2026-02-23 | ₹953.00 | ₹986.00 | ₹952.05 | ₹982.75 | 4,004,600 |
| 2026-02-20 | ₹927.35 | ₹950.00 | ₹924.00 | ₹946.70 | 1,821,350 |
| 2026-02-19 | ₹942.15 | ₹952.50 | ₹921.10 | ₹927.35 | 1,724,103 |
| 2026-02-18 | ₹925.00 | ₹942.50 | ₹920.45 | ₹938.15 | 2,221,965 |
| 2026-02-17 | ₹888.00 | ₹921.90 | ₹881.00 | ₹920.10 | 1,893,818 |
| 2026-02-16 | ₹869.00 | ₹892.40 | ₹863.10 | ₹888.90 | 1,290,153 |
| 2026-02-13 | ₹875.00 | ₹881.90 | ₹864.15 | ₹873.70 | 877,486 |
| 2026-02-12 | ₹897.05 | ₹897.05 | ₹877.00 | ₹880.70 | 2,301,586 |
| 2026-02-11 | ₹910.55 | ₹910.85 | ₹876.90 | ₹897.30 | 2,377,332 |
| 2026-02-10 | ₹906.90 | ₹915.80 | ₹897.80 | ₹906.05 | 1,698,438 |
| 2026-02-09 | ₹881.00 | ₹910.60 | ₹881.00 | ₹902.50 | 2,416,660 |
| 2026-02-06 | ₹878.30 | ₹882.30 | ₹862.25 | ₹871.20 | 1,237,331 |
| 2026-02-05 | ₹876.00 | ₹882.95 | ₹871.70 | ₹879.50 | 904,730 |
| 2026-02-04 | ₹864.40 | ₹883.40 | ₹862.10 | ₹879.25 | 1,374,637 |
| 2026-02-03 | ₹875.00 | ₹892.10 | ₹857.90 | ₹870.10 | 1,411,737 |
| 2026-02-02 | ₹843.15 | ₹847.00 | ₹806.20 | ₹834.80 | 4,129,175 |
| 2026-02-01 | ₹909.00 | ₹909.00 | ₹833.75 | ₹843.15 | 1,984,313 |
| 2026-01-30 | ₹907.05 | ₹923.00 | ₹898.95 | ₹911.70 | 2,043,131 |
| 2026-01-29 | ₹898.35 | ₹916.50 | ₹897.05 | ₹909.50 | 2,027,302 |
| 2026-01-28 | ₹877.85 | ₹900.50 | ₹873.00 | ₹898.35 | 1,143,342 |
| 2026-01-27 | ₹877.65 | ₹888.45 | ₹858.00 | ₹876.70 | 1,689,591 |
| 2026-01-23 | ₹903.45 | ₹904.80 | ₹871.50 | ₹876.45 | 3,266,265 |
| 2026-01-22 | ₹859.70 | ₹908.00 | ₹854.20 | ₹896.75 | 5,457,242 |
| 2026-01-21 | ₹847.00 | ₹857.00 | ₹831.65 | ₹850.55 | 1,777,407 |
| 2026-01-20 | ₹862.00 | ₹869.35 | ₹844.00 | ₹846.60 | 1,230,157 |
| 2026-01-19 | ₹851.00 | ₹861.00 | ₹841.00 | ₹858.70 | 1,306,983 |
| 2026-01-16 | ₹846.40 | ₹861.40 | ₹843.05 | ₹852.10 | 1,800,308 |
| 2026-01-14 | ₹820.00 | ₹849.90 | ₹808.50 | ₹846.40 | 3,279,844 |
| 2026-01-13 | ₹831.35 | ₹833.35 | ₹807.80 | ₹817.75 | 1,984,088 |
| 2026-01-12 | ₹833.05 | ₹837.05 | ₹812.80 | ₹826.65 | 2,013,884 |
| 2026-01-09 | ₹831.15 | ₹857.00 | ₹828.00 | ₹832.90 | 2,989,007 |
| 2026-01-08 | ₹858.00 | ₹862.50 | ₹826.10 | ₹828.00 | 1,354,984 |
| 2026-01-07 | ₹861.50 | ₹866.00 | ₹850.25 | ₹864.60 | 2,116,921 |
| 2026-01-06 | ₹862.00 | ₹872.80 | ₹855.40 | ₹861.50 | 1,138,586 |
| 2026-01-05 | ₹864.00 | ₹868.10 | ₹849.50 | ₹858.20 | 1,041,948 |
| 2026-01-02 | ₹842.05 | ₹864.25 | ₹842.00 | ₹861.40 | 3,201,311 |
| 2026-01-01 | ₹838.00 | ₹844.00 | ₹826.05 | ₹832.60 | 1,205,991 |
Indian Bank Share Price Performance Analysis (Mar 2007 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
+14.88%
₹832.60 → ₹956.50
Year to Date
Price Volatility
4.92%
Low Volatility
Year to Date
Average Daily Volume
1,975,426
Year to Date Average
NSE Exchange
Related Pages for Indian Bank
Additional stock information and data for INDIANB
Indian Bank Share Price History – Frequently Asked Questions
Common questions about INDIANB historical data and records
What is the all-time high share price of Indian Bank (INDIANB)?
The all-time high share price of Indian Bank was ₹1000.0 recorded on February 27, 2026 on the NSE exchange.
What is the all-time low share price of Indian Bank (INDIANB)?
The all-time low share price of Indian Bank was ₹40.5 recorded on March 25, 2020 on the NSE exchange.
How can I download INDIANB historical share price data?
You can download Indian Bank 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 INDIANB shares?
The highest trading volume day for Indian Bank was 54,802,922 shares traded on March 01, 2007 on the NSE exchange, with share price at ₹95.9.