Price Data Selection & Download
Indian Bank Share Price All Time Records & Statistics (Mar 2007 - Jul 2026)
4781 daily OHLCV records on NSE from March 2007 to July 2026. For live price, key ratios and fundamentals, see Indian Bank stock price NSE.
Share Price All Time High
₹1000.90
April 15, 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
Share Price History Data (Mar 2007 - Jul 2026)
INDIANB daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹819.00 | ₹828.85 | ₹814.55 | ₹826.10 | 1,435,233 |
| 2026-07-23 | ₹827.00 | ₹834.50 | ₹820.50 | ₹827.30 | 1,734,978 |
| 2026-07-22 | ₹850.50 | ₹853.90 | ₹824.25 | ₹827.55 | 1,611,184 |
| 2026-07-21 | ₹856.45 | ₹867.85 | ₹845.15 | ₹855.35 | 1,926,861 |
| 2026-07-20 | ₹832.40 | ₹861.40 | ₹830.55 | ₹858.50 | 4,753,723 |
| 2026-07-17 | ₹821.00 | ₹835.75 | ₹816.00 | ₹832.40 | 2,707,156 |
| 2026-07-16 | ₹834.50 | ₹840.70 | ₹817.70 | ₹819.90 | 1,629,769 |
| 2026-07-15 | ₹835.15 | ₹849.75 | ₹827.20 | ₹830.55 | 2,550,503 |
| 2026-07-14 | ₹840.00 | ₹846.00 | ₹824.50 | ₹833.45 | 1,613,902 |
| 2026-07-13 | ₹868.00 | ₹871.50 | ₹839.35 | ₹842.55 | 4,055,265 |
| 2026-07-10 | ₹800.00 | ₹874.90 | ₹794.75 | ₹870.70 | 17,690,322 |
| 2026-07-09 | ₹774.95 | ₹796.80 | ₹774.95 | ₹793.15 | 1,880,631 |
| 2026-07-08 | ₹780.30 | ₹797.35 | ₹769.25 | ₹772.40 | 4,342,194 |
| 2026-07-07 | ₹786.65 | ₹792.05 | ₹776.15 | ₹785.95 | 4,833,997 |
| 2026-07-06 | ₹792.00 | ₹802.80 | ₹785.30 | ₹786.90 | 1,765,620 |
| 2026-07-03 | ₹818.00 | ₹820.50 | ₹789.50 | ₹798.95 | 5,028,431 |
| 2026-07-02 | ₹825.90 | ₹828.55 | ₹801.00 | ₹815.10 | 3,361,208 |
| 2026-07-01 | ₹819.90 | ₹830.95 | ₹814.80 | ₹820.95 | 2,557,041 |
| 2026-06-30 | ₹820.00 | ₹827.65 | ₹812.45 | ₹816.65 | 4,505,538 |
| 2026-06-29 | ₹833.00 | ₹842.40 | ₹809.90 | ₹814.70 | 10,505,717 |
| 2026-06-25 | ₹849.90 | ₹851.00 | ₹831.00 | ₹832.60 | 2,035,820 |
| 2026-06-24 | ₹852.00 | ₹855.95 | ₹842.00 | ₹843.65 | 1,582,412 |
| 2026-06-23 | ₹866.95 | ₹867.15 | ₹845.00 | ₹846.40 | 1,789,120 |
| 2026-06-22 | ₹873.00 | ₹875.00 | ₹858.00 | ₹861.10 | 1,196,004 |
| 2026-06-19 | ₹875.05 | ₹878.80 | ₹867.30 | ₹870.10 | 1,460,346 |
| 2026-06-18 | ₹880.70 | ₹884.95 | ₹873.10 | ₹875.70 | 1,025,452 |
| 2026-06-17 | ₹858.00 | ₹878.25 | ₹853.45 | ₹876.35 | 2,138,011 |
| 2026-06-16 | ₹855.00 | ₹856.90 | ₹848.70 | ₹853.30 | 545,601 |
| 2026-06-15 | ₹858.20 | ₹867.65 | ₹846.30 | ₹849.60 | 1,284,322 |
| 2026-06-12 | ₹838.50 | ₹850.95 | ₹824.85 | ₹845.50 | 3,089,091 |
| 2026-06-11 | ₹824.95 | ₹833.40 | ₹817.45 | ₹825.65 | 2,585,374 |
| 2026-06-10 | ₹856.75 | ₹862.90 | ₹830.50 | ₹833.45 | 3,806,779 |
| 2026-06-09 | ₹832.20 | ₹859.70 | ₹829.60 | ₹856.70 | 3,638,354 |
| 2026-06-08 | ₹837.00 | ₹855.35 | ₹832.25 | ₹843.00 | 2,040,599 |
| 2026-06-05 | ₹839.00 | ₹860.95 | ₹835.80 | ₹842.05 | 3,472,043 |
| 2026-06-04 | ₹847.90 | ₹849.90 | ₹832.70 | ₹837.25 | 1,830,531 |
| 2026-06-03 | ₹829.50 | ₹851.00 | ₹815.60 | ₹847.90 | 2,814,036 |
| 2026-06-02 | ₹811.85 | ₹828.00 | ₹805.85 | ₹825.55 | 2,748,849 |
| 2026-06-01 | ₹840.25 | ₹842.40 | ₹808.00 | ₹809.75 | 3,257,722 |
| 2026-05-29 | ₹837.00 | ₹853.95 | ₹817.15 | ₹833.00 | 34,509,165 |
| 2026-05-27 | ₹833.55 | ₹837.85 | ₹827.10 | ₹833.35 | 1,027,273 |
| 2026-05-26 | ₹844.00 | ₹847.30 | ₹830.10 | ₹833.55 | 2,469,501 |
| 2026-05-25 | ₹839.40 | ₹849.90 | ₹835.00 | ₹840.15 | 2,632,041 |
| 2026-05-22 | ₹822.90 | ₹832.00 | ₹818.10 | ₹825.95 | 2,275,195 |
| 2026-05-21 | ₹820.85 | ₹829.85 | ₹814.50 | ₹818.95 | 1,742,234 |
| 2026-05-20 | ₹810.15 | ₹818.40 | ₹803.55 | ₹810.20 | 1,800,373 |
| 2026-05-19 | ₹811.95 | ₹819.90 | ₹807.00 | ₹817.10 | 2,021,095 |
| 2026-05-18 | ₹811.00 | ₹819.45 | ₹803.70 | ₹810.00 | 2,006,573 |
| 2026-05-15 | ₹834.95 | ₹842.30 | ₹818.00 | ₹820.60 | 2,277,029 |
| 2026-05-14 | ₹817.95 | ₹839.50 | ₹813.05 | ₹831.75 | 2,226,331 |
| 2026-05-13 | ₹827.00 | ₹832.00 | ₹801.35 | ₹813.95 | 2,345,389 |
| 2026-05-12 | ₹831.50 | ₹846.70 | ₹816.30 | ₹821.40 | 1,682,087 |
| 2026-05-11 | ₹859.00 | ₹859.00 | ₹837.40 | ₹839.65 | 2,001,812 |
| 2026-05-08 | ₹857.05 | ₹867.90 | ₹848.00 | ₹865.55 | 3,357,826 |
| 2026-05-07 | ₹875.00 | ₹875.00 | ₹856.00 | ₹860.75 | 1,581,343 |
| 2026-05-06 | ₹865.00 | ₹871.90 | ₹846.55 | ₹866.85 | 2,659,317 |
| 2026-05-05 | ₹825.15 | ₹853.25 | ₹818.35 | ₹848.75 | 3,440,456 |
| 2026-05-04 | ₹857.95 | ₹861.65 | ₹827.15 | ₹830.35 | 3,272,979 |
| 2026-04-30 | ₹863.00 | ₹863.00 | ₹812.70 | ₹851.85 | 9,226,296 |
| 2026-04-29 | ₹903.35 | ₹925.65 | ₹862.20 | ₹875.55 | 5,461,272 |
| 2026-04-28 | ₹902.00 | ₹909.70 | ₹894.40 | ₹896.10 | 1,854,563 |
| 2026-04-27 | ₹918.80 | ₹929.85 | ₹909.00 | ₹912.65 | 1,723,294 |
| 2026-04-24 | ₹914.95 | ₹923.50 | ₹901.40 | ₹909.90 | 2,514,713 |
| 2026-04-23 | ₹925.35 | ₹927.60 | ₹895.35 | ₹914.95 | 2,204,928 |
| 2026-04-22 | ₹921.05 | ₹933.85 | ₹921.05 | ₹925.35 | 1,910,446 |
| 2026-04-21 | ₹934.00 | ₹942.45 | ₹918.50 | ₹921.05 | 3,097,270 |
| 2026-04-20 | ₹944.00 | ₹955.80 | ₹925.45 | ₹928.30 | 2,522,718 |
| 2026-04-17 | ₹940.05 | ₹945.00 | ₹930.05 | ₹939.45 | 2,109,087 |
| 2026-04-16 | ₹950.05 | ₹955.00 | ₹930.05 | ₹940.05 | 2,516,529 |
| 2026-04-15 | ₹978.00 | ₹1000.90 | ₹941.40 | ₹946.00 | 3,464,905 |
| 2026-04-13 | ₹945.00 | ₹970.90 | ₹930.20 | ₹966.50 | 1,531,586 |
| 2026-04-10 | ₹950.00 | ₹972.00 | ₹947.00 | ₹967.75 | 2,024,925 |
| 2026-04-09 | ₹957.00 | ₹972.70 | ₹939.25 | ₹941.85 | 1,912,175 |
| 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 - Jul 2026)
INDIANB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.78%
₹832.60 → ₹826.10
Year to Date
Price Volatility
5.52%
Low Volatility
Year to Date
Average Daily Volume
2,685,762
Year to Date Average
NSE Exchange
Indian Bank Share Price History – Frequently Asked Questions
Common questions about INDIANB historical data and records. Examine Indian Bank quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Indian Bank (INDIANB)?
The all-time high share price of Indian Bank was ₹1000.9 recorded on April 15, 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.