Price Data Selection & Download
South Indian Bank Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse SOUTHBANK promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹49.90
July 07, 2026
NSE Exchange
Share Price All Time Low
₹2.20
January 06, 2003
NSE Exchange
Highest Volume Trading Day
302,143,272
January 18, 2024 • ₹28.25
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SOUTHBANK daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹46.00 | ₹46.54 | ₹45.78 | ₹46.07 | 8,637,328 |
| 2026-09-17 | ₹45.20 | ₹46.40 | ₹45.20 | ₹45.88 | 9,755,681 |
| 2026-09-16 | ₹45.22 | ₹45.89 | ₹44.54 | ₹45.19 | 9,001,848 |
| 2026-09-15 | ₹46.38 | ₹47.89 | ₹44.88 | ₹45.00 | 12,742,655 |
| 2026-09-11 | ₹45.60 | ₹46.47 | ₹45.18 | ₹46.18 | 5,755,589 |
| 2026-09-10 | ₹46.48 | ₹46.48 | ₹45.76 | ₹46.08 | 5,591,541 |
| 2026-09-09 | ₹46.51 | ₹46.96 | ₹46.14 | ₹46.41 | 8,187,411 |
| 2026-09-08 | ₹46.60 | ₹46.99 | ₹46.40 | ₹46.82 | 4,494,492 |
| 2026-09-07 | ₹47.30 | ₹47.67 | ₹46.50 | ₹46.54 | 4,949,017 |
| 2026-09-04 | ₹47.95 | ₹48.44 | ₹47.14 | ₹47.29 | 8,819,050 |
| 2026-09-03 | ₹45.88 | ₹48.30 | ₹45.83 | ₹47.70 | 29,134,346 |
| 2026-09-02 | ₹45.75 | ₹45.95 | ₹45.39 | ₹45.74 | 5,752,468 |
| 2026-09-01 | ₹45.90 | ₹46.25 | ₹45.30 | ₹45.91 | 12,765,987 |
| 2026-08-31 | ₹45.70 | ₹46.15 | ₹45.07 | ₹45.66 | 12,044,453 |
| 2026-08-28 | ₹45.75 | ₹46.22 | ₹45.30 | ₹45.37 | 3,557,940 |
| 2026-08-27 | ₹46.30 | ₹47.04 | ₹45.65 | ₹45.73 | 8,299,347 |
| 2026-08-26 | ₹45.68 | ₹46.45 | ₹45.40 | ₹46.32 | 8,354,307 |
| 2026-08-25 | ₹45.29 | ₹46.24 | ₹45.14 | ₹45.35 | 6,449,392 |
| 2026-08-24 | ₹45.08 | ₹45.38 | ₹44.26 | ₹45.16 | 8,487,952 |
| 2026-08-21 | ₹45.35 | ₹45.40 | ₹44.91 | ₹44.97 | 4,130,558 |
| 2026-08-20 | ₹45.15 | ₹46.16 | ₹45.01 | ₹45.16 | 9,571,667 |
| 2026-08-19 | ₹45.09 | ₹45.45 | ₹44.81 | ₹45.00 | 4,428,294 |
| 2026-08-18 | ₹45.21 | ₹45.50 | ₹44.90 | ₹45.09 | 5,224,750 |
| 2026-08-17 | ₹46.00 | ₹46.09 | ₹45.10 | ₹45.22 | 5,696,877 |
| 2026-08-14 | ₹45.63 | ₹46.00 | ₹45.55 | ₹45.74 | 3,369,025 |
| 2026-08-13 | ₹46.00 | ₹46.16 | ₹45.41 | ₹45.66 | 7,199,181 |
| 2026-08-12 | ₹45.81 | ₹46.56 | ₹45.60 | ₹46.22 | 6,627,720 |
| 2026-08-11 | ₹46.00 | ₹46.04 | ₹45.37 | ₹45.81 | 6,729,091 |
| 2026-08-10 | ₹47.17 | ₹47.23 | ₹45.83 | ₹46.00 | 10,928,785 |
| 2026-08-07 | ₹47.50 | ₹47.52 | ₹47.07 | ₹47.17 | 3,899,463 |
| 2026-08-06 | ₹46.97 | ₹47.76 | ₹46.93 | ₹47.43 | 10,025,026 |
| 2026-08-05 | ₹47.18 | ₹47.40 | ₹46.80 | ₹46.92 | 4,470,613 |
| 2026-08-04 | ₹47.07 | ₹47.25 | ₹46.76 | ₹46.86 | 4,904,547 |
| 2026-08-03 | ₹47.00 | ₹47.87 | ₹46.93 | ₹47.07 | 8,220,206 |
| 2026-07-31 | ₹47.00 | ₹47.47 | ₹46.55 | ₹46.70 | 7,682,155 |
| 2026-07-30 | ₹46.60 | ₹47.10 | ₹46.28 | ₹46.89 | 5,193,772 |
| 2026-07-29 | ₹47.21 | ₹47.47 | ₹46.36 | ₹46.49 | 9,021,635 |
| 2026-07-28 | ₹48.00 | ₹48.04 | ₹47.02 | ₹47.13 | 7,738,124 |
| 2026-07-27 | ₹47.00 | ₹48.26 | ₹46.80 | ₹47.90 | 15,756,388 |
| 2026-07-24 | ₹47.50 | ₹47.50 | ₹45.90 | ₹46.52 | 11,314,533 |
| 2026-07-23 | ₹48.00 | ₹48.10 | ₹46.75 | ₹47.50 | 19,258,708 |
| 2026-07-22 | ₹47.38 | ₹48.39 | ₹47.10 | ₹48.00 | 24,456,012 |
| 2026-07-21 | ₹46.00 | ₹47.55 | ₹45.60 | ₹47.28 | 34,232,233 |
| 2026-07-20 | ₹44.60 | ₹46.50 | ₹44.10 | ₹46.18 | 25,625,417 |
| 2026-07-17 | ₹45.53 | ₹45.75 | ₹44.11 | ₹44.60 | 16,100,153 |
| 2026-07-16 | ₹45.74 | ₹46.59 | ₹43.94 | ₹45.39 | 35,495,538 |
| 2026-07-15 | ₹45.79 | ₹46.22 | ₹44.99 | ₹45.52 | 11,975,201 |
| 2026-07-14 | ₹45.80 | ₹46.22 | ₹45.20 | ₹45.33 | 11,111,427 |
| 2026-07-13 | ₹45.75 | ₹46.20 | ₹44.82 | ₹45.88 | 10,629,738 |
| 2026-07-10 | ₹44.50 | ₹46.28 | ₹44.50 | ₹45.81 | 21,345,407 |
| 2026-07-09 | ₹44.17 | ₹44.50 | ₹43.82 | ₹44.22 | 16,615,687 |
| 2026-07-08 | ₹47.55 | ₹47.55 | ₹43.01 | ₹43.70 | 72,099,008 |
| 2026-07-07 | ₹46.78 | ₹49.90 | ₹46.60 | ₹47.67 | 42,310,199 |
| 2026-07-06 | ₹46.05 | ₹47.49 | ₹46.05 | ₹46.86 | 14,421,692 |
| 2026-07-03 | ₹45.95 | ₹46.70 | ₹45.33 | ₹46.10 | 16,497,948 |
| 2026-07-02 | ₹46.36 | ₹47.49 | ₹44.64 | ₹45.54 | 26,554,391 |
| 2026-07-01 | ₹45.80 | ₹46.44 | ₹45.35 | ₹45.46 | 9,020,753 |
| 2026-06-30 | ₹45.80 | ₹46.33 | ₹45.50 | ₹45.63 | 13,306,565 |
| 2026-06-29 | ₹45.41 | ₹46.60 | ₹44.91 | ₹45.84 | 16,488,721 |
| 2026-06-25 | ₹46.00 | ₹46.70 | ₹45.10 | ₹45.41 | 12,191,719 |
| 2026-06-24 | ₹45.80 | ₹45.97 | ₹44.91 | ₹45.70 | 10,525,410 |
| 2026-06-23 | ₹46.68 | ₹47.00 | ₹45.65 | ₹45.82 | 13,276,313 |
| 2026-06-22 | ₹48.70 | ₹48.74 | ₹46.21 | ₹46.68 | 18,373,269 |
| 2026-06-19 | ₹48.50 | ₹49.15 | ₹48.05 | ₹48.46 | 14,135,084 |
| 2026-06-18 | ₹48.50 | ₹49.79 | ₹48.04 | ₹48.49 | 20,768,658 |
| 2026-06-17 | ₹47.20 | ₹48.80 | ₹47.20 | ₹48.45 | 25,436,146 |
| 2026-06-16 | ₹47.10 | ₹47.77 | ₹46.80 | ₹47.20 | 13,747,133 |
| 2026-06-15 | ₹47.20 | ₹48.55 | ₹46.54 | ₹46.92 | 26,102,262 |
| 2026-06-12 | ₹45.50 | ₹47.50 | ₹45.50 | ₹46.66 | 35,993,222 |
| 2026-06-11 | ₹44.90 | ₹45.75 | ₹44.86 | ₹45.32 | 13,705,352 |
| 2026-06-10 | ₹45.60 | ₹46.19 | ₹44.80 | ₹45.13 | 15,930,905 |
| 2026-06-09 | ₹44.03 | ₹46.19 | ₹44.01 | ₹45.74 | 32,575,452 |
| 2026-06-08 | ₹43.20 | ₹45.49 | ₹43.01 | ₹43.79 | 28,341,145 |
| 2026-06-05 | ₹44.57 | ₹44.97 | ₹43.69 | ₹44.00 | 15,745,980 |
| 2026-06-04 | ₹43.61 | ₹44.87 | ₹43.25 | ₹44.61 | 26,453,430 |
| 2026-06-03 | ₹42.28 | ₹44.30 | ₹42.00 | ₹43.60 | 32,825,203 |
| 2026-06-02 | ₹40.90 | ₹42.29 | ₹40.72 | ₹42.08 | 18,833,837 |
| 2026-06-01 | ₹41.42 | ₹41.85 | ₹40.60 | ₹41.06 | 10,439,366 |
| 2026-05-29 | ₹41.15 | ₹42.45 | ₹41.10 | ₹41.42 | 17,701,587 |
| 2026-05-27 | ₹40.33 | ₹41.40 | ₹40.33 | ₹41.15 | 10,269,552 |
| 2026-05-26 | ₹40.70 | ₹41.12 | ₹40.66 | ₹40.74 | 6,338,301 |
| 2026-05-25 | ₹40.80 | ₹41.36 | ₹40.80 | ₹41.00 | 7,360,002 |
| 2026-05-22 | ₹40.50 | ₹40.89 | ₹40.24 | ₹40.72 | 8,659,086 |
| 2026-05-21 | ₹41.40 | ₹41.49 | ₹40.55 | ₹41.01 | 12,360,645 |
| 2026-05-20 | ₹38.11 | ₹41.90 | ₹38.11 | ₹41.40 | 54,680,020 |
| 2026-05-19 | ₹38.73 | ₹39.05 | ₹38.43 | ₹38.75 | 6,583,227 |
| 2026-05-18 | ₹38.10 | ₹38.38 | ₹37.78 | ₹38.25 | 8,617,463 |
| 2026-05-15 | ₹38.99 | ₹39.22 | ₹38.54 | ₹38.83 | 8,092,133 |
| 2026-05-14 | ₹39.07 | ₹39.07 | ₹38.05 | ₹38.49 | 11,421,408 |
| 2026-05-13 | ₹39.00 | ₹39.34 | ₹38.35 | ₹38.48 | 13,597,762 |
| 2026-05-12 | ₹40.01 | ₹40.22 | ₹38.00 | ₹38.21 | 14,416,012 |
| 2026-05-11 | ₹40.77 | ₹41.65 | ₹39.80 | ₹40.02 | 16,612,856 |
| 2026-05-08 | ₹42.10 | ₹42.10 | ₹40.81 | ₹40.91 | 14,362,817 |
| 2026-05-07 | ₹43.01 | ₹43.38 | ₹41.70 | ₹41.76 | 20,167,121 |
| 2026-05-06 | ₹41.40 | ₹42.89 | ₹40.46 | ₹42.54 | 42,055,755 |
| 2026-05-05 | ₹41.08 | ₹41.38 | ₹40.60 | ₹40.95 | 13,368,043 |
| 2026-05-04 | ₹39.34 | ₹41.49 | ₹39.31 | ₹41.06 | 26,577,668 |
| 2026-04-30 | ₹39.89 | ₹39.90 | ₹39.12 | ₹39.46 | 11,979,882 |
| 2026-04-29 | ₹39.90 | ₹40.51 | ₹39.65 | ₹39.89 | 15,184,507 |
| 2026-04-28 | ₹39.91 | ₹40.20 | ₹39.30 | ₹39.54 | 15,804,049 |
| 2026-04-27 | ₹39.20 | ₹40.47 | ₹39.04 | ₹39.91 | 16,869,125 |
| 2026-04-24 | ₹39.19 | ₹39.45 | ₹38.38 | ₹38.63 | 7,254,221 |
| 2026-04-23 | ₹39.71 | ₹39.75 | ₹39.06 | ₹39.15 | 8,261,139 |
| 2026-04-22 | ₹39.55 | ₹40.20 | ₹39.43 | ₹39.85 | 11,977,853 |
| 2026-04-21 | ₹39.55 | ₹39.79 | ₹39.40 | ₹39.53 | 8,166,135 |
| 2026-04-20 | ₹39.00 | ₹39.78 | ₹38.07 | ₹39.29 | 21,189,706 |
| 2026-04-17 | ₹38.78 | ₹39.04 | ₹38.55 | ₹38.93 | 11,508,430 |
| 2026-04-16 | ₹38.76 | ₹39.16 | ₹38.36 | ₹38.75 | 13,919,851 |
| 2026-04-15 | ₹39.00 | ₹39.32 | ₹38.60 | ₹38.71 | 11,964,709 |
| 2026-04-13 | ₹37.67 | ₹38.58 | ₹37.19 | ₹38.34 | 13,720,891 |
| 2026-04-10 | ₹38.37 | ₹38.90 | ₹38.32 | ₹38.76 | 10,665,034 |
| 2026-04-09 | ₹38.33 | ₹39.15 | ₹37.90 | ₹38.16 | 17,019,364 |
| 2026-04-08 | ₹38.50 | ₹38.77 | ₹37.91 | ₹38.33 | 18,100,892 |
| 2026-04-07 | ₹36.85 | ₹37.25 | ₹36.52 | ₹36.95 | 10,722,518 |
| 2026-04-06 | ₹37.10 | ₹38.07 | ₹35.92 | ₹37.25 | 23,482,613 |
| 2026-04-02 | ₹36.25 | ₹36.98 | ₹35.21 | ₹36.74 | 18,759,192 |
| 2026-04-01 | ₹35.88 | ₹37.20 | ₹35.30 | ₹36.36 | 21,315,930 |
| 2026-03-30 | ₹34.61 | ₹35.34 | ₹34.00 | ₹34.22 | 24,928,905 |
| 2026-03-27 | ₹36.50 | ₹36.68 | ₹35.71 | ₹35.81 | 14,059,436 |
| 2026-03-25 | ₹35.35 | ₹37.35 | ₹35.34 | ₹36.99 | 25,574,757 |
| 2026-03-24 | ₹34.65 | ₹35.78 | ₹34.23 | ₹34.74 | 22,426,070 |
| 2026-03-23 | ₹35.61 | ₹35.98 | ₹33.38 | ₹33.60 | 24,936,614 |
| 2026-03-20 | ₹36.20 | ₹36.60 | ₹35.70 | ₹36.01 | 19,063,663 |
| 2026-03-19 | ₹36.75 | ₹36.98 | ₹35.80 | ₹35.96 | 15,933,063 |
| 2026-03-18 | ₹37.01 | ₹37.77 | ₹36.95 | ₹37.17 | 13,260,012 |
| 2026-03-17 | ₹37.40 | ₹37.49 | ₹36.56 | ₹36.96 | 12,020,856 |
| 2026-03-16 | ₹37.25 | ₹38.28 | ₹36.27 | ₹36.86 | 22,627,255 |
| 2026-03-13 | ₹38.64 | ₹38.73 | ₹37.85 | ₹38.01 | 11,635,731 |
| 2026-03-12 | ₹39.00 | ₹39.48 | ₹38.16 | ₹38.99 | 11,151,885 |
| 2026-03-11 | ₹40.24 | ₹40.48 | ₹39.20 | ₹39.43 | 10,337,853 |
| 2026-03-10 | ₹39.00 | ₹39.95 | ₹38.85 | ₹39.80 | 11,252,243 |
| 2026-03-09 | ₹39.00 | ₹39.00 | ₹37.50 | ₹38.60 | 17,049,021 |
| 2026-03-06 | ₹40.14 | ₹40.57 | ₹39.60 | ₹39.81 | 8,506,602 |
| 2026-03-05 | ₹40.31 | ₹40.80 | ₹39.77 | ₹40.33 | 15,039,992 |
| 2026-03-04 | ₹40.00 | ₹40.56 | ₹39.27 | ₹40.11 | 23,090,308 |
| 2026-03-02 | ₹38.28 | ₹41.39 | ₹38.28 | ₹40.60 | 24,025,295 |
| 2026-02-27 | ₹41.70 | ₹41.84 | ₹40.81 | ₹41.15 | 14,018,609 |
| 2026-02-26 | ₹41.15 | ₹41.84 | ₹40.90 | ₹41.73 | 14,767,827 |
| 2026-02-25 | ₹41.29 | ₹41.44 | ₹40.79 | ₹40.95 | 11,849,546 |
| 2026-02-24 | ₹40.20 | ₹41.43 | ₹40.12 | ₹41.16 | 16,706,067 |
| 2026-02-23 | ₹40.25 | ₹40.62 | ₹40.00 | ₹40.52 | 13,335,767 |
| 2026-02-20 | ₹40.19 | ₹40.68 | ₹39.95 | ₹40.19 | 12,623,087 |
| 2026-02-19 | ₹40.72 | ₹41.12 | ₹39.80 | ₹40.04 | 11,713,046 |
| 2026-02-18 | ₹40.75 | ₹42.09 | ₹40.69 | ₹40.97 | 10,912,103 |
| 2026-02-17 | ₹40.30 | ₹40.95 | ₹39.90 | ₹40.68 | 11,267,801 |
| 2026-02-16 | ₹40.95 | ₹41.10 | ₹40.12 | ₹40.26 | 8,439,382 |
| 2026-02-13 | ₹39.89 | ₹41.18 | ₹39.70 | ₹40.95 | 13,758,973 |
| 2026-02-12 | ₹40.53 | ₹40.76 | ₹40.00 | ₹40.15 | 10,382,027 |
| 2026-02-11 | ₹41.50 | ₹41.60 | ₹40.30 | ₹40.53 | 13,787,444 |
| 2026-02-10 | ₹41.60 | ₹41.85 | ₹41.25 | ₹41.30 | 10,444,731 |
| 2026-02-09 | ₹41.49 | ₹41.99 | ₹41.22 | ₹41.43 | 14,596,373 |
| 2026-02-06 | ₹41.20 | ₹41.65 | ₹40.80 | ₹41.27 | 21,639,109 |
| 2026-02-05 | ₹40.80 | ₹41.70 | ₹40.41 | ₹41.25 | 23,889,744 |
| 2026-02-04 | ₹39.23 | ₹41.14 | ₹38.90 | ₹40.82 | 31,566,682 |
| 2026-02-03 | ₹38.30 | ₹39.65 | ₹37.75 | ₹39.30 | 40,975,092 |
| 2026-02-02 | ₹37.55 | ₹38.04 | ₹36.81 | ₹37.54 | 27,670,454 |
| 2026-02-01 | ₹38.00 | ₹38.83 | ₹36.43 | ₹37.55 | 38,830,012 |
| 2026-01-30 | ₹38.15 | ₹39.00 | ₹36.03 | ₹37.58 | 178,280,484 |
| 2026-01-29 | ₹44.43 | ₹45.28 | ₹44.00 | ₹44.26 | 16,452,483 |
| 2026-01-28 | ₹45.22 | ₹45.30 | ₹43.50 | ₹44.43 | 23,876,526 |
| 2026-01-27 | ₹45.62 | ₹45.99 | ₹44.37 | ₹45.15 | 23,103,154 |
| 2026-01-23 | ₹46.05 | ₹46.75 | ₹44.70 | ₹45.00 | 25,458,970 |
| 2026-01-22 | ₹44.90 | ₹46.84 | ₹44.61 | ₹45.96 | 52,990,643 |
| 2026-01-21 | ₹43.44 | ₹44.85 | ₹43.02 | ₹44.31 | 38,066,770 |
| 2026-01-20 | ₹45.32 | ₹45.62 | ₹43.21 | ₹43.44 | 35,021,333 |
| 2026-01-19 | ₹43.99 | ₹45.50 | ₹43.19 | ₹45.10 | 47,218,010 |
| 2026-01-16 | ₹43.22 | ₹45.17 | ₹42.89 | ₹43.99 | 75,465,789 |
| 2026-01-14 | ₹40.41 | ₹42.66 | ₹40.41 | ₹42.46 | 37,504,338 |
| 2026-01-13 | ₹41.14 | ₹41.56 | ₹40.00 | ₹40.47 | 18,509,968 |
| 2026-01-12 | ₹41.45 | ₹41.58 | ₹39.60 | ₹41.12 | 31,622,769 |
| 2026-01-09 | ₹42.20 | ₹42.96 | ₹41.17 | ₹41.43 | 23,000,415 |
| 2026-01-08 | ₹42.55 | ₹43.04 | ₹41.60 | ₹42.33 | 28,032,119 |
| 2026-01-07 | ₹42.10 | ₹43.26 | ₹41.41 | ₹42.64 | 39,823,785 |
| 2026-01-06 | ₹39.85 | ₹42.50 | ₹39.42 | ₹42.12 | 101,605,716 |
| 2026-01-05 | ₹38.80 | ₹39.79 | ₹38.75 | ₹39.71 | 29,161,334 |
| 2026-01-02 | ₹38.70 | ₹39.58 | ₹38.16 | ₹38.60 | 33,605,690 |
| 2026-01-01 | ₹38.32 | ₹38.48 | ₹37.88 | ₹37.93 | 6,218,391 |
South Indian Bank Share Price Performance Analysis (Jan 2003 - Sep 2026)
SOUTHBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.46%
₹37.93 → ₹46.07
Year to Date
Price Volatility
8.43%
Low Volatility
Year to Date
Average Daily Volume
18,723,602
Year to Date Average
NSE Exchange
South Indian Bank Share Price History – Frequently Asked Questions
Common questions about SOUTHBANK historical data and records. For live price, key ratios and fundamentals, see South Indian Bank share price chart.
What is the all-time high share price of South Indian Bank (SOUTHBANK)?
The all-time high share price of South Indian Bank was ₹49.9 recorded on July 07, 2026 on the NSE exchange.
What is the all-time low share price of South Indian Bank (SOUTHBANK)?
The all-time low share price of South Indian Bank was ₹2.2 recorded on January 06, 2003 on the NSE exchange.
How can I download SOUTHBANK historical share price data?
You can download South 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 SOUTHBANK shares?
The highest trading volume day for South Indian Bank was 302,143,272 shares traded on January 18, 2024 on the NSE exchange, with share price at ₹28.25.