Share Price History Indian Bank

43.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

43.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
29-May-2020 43.50 44 43.20 43.80 4,851 55.60 674,762 0.75 0.25
28-May-2020 44.50 44.90 43.50 43.70 10,816 97.80 1,046,621 1.40 -0.90
27-May-2020 44.10 44.50 43.70 43.90 9,986 117 1,596,117 0.80 -0.20
26-May-2020 44.60 44.90 44 44.20 3,901 24.80 318,828 0.95 -0.40
22-May-2020 44.60 46 43.70 44.30 7,232 49.70 417,428 2.30 -0.30
21-May-2020 45.20 46.90 44.80 45.10 6,423 61.20 464,590 2.15 -0.10
20-May-2020 44.50 45.30 44.20 45 3,842 28.20 237,057 1.15 0.50
19-May-2020 45.50 45.90 44.20 44.70 5,772 40.80 239,930 1.70 -0.80
18-May-2020 47.40 47.40 44.50 45.20 7,899 56.90 477,402 2.85 -2.20
15-May-2020 47.10 48 47 47.40 3,850 30.20 197,728 0.95 0.25
14-May-2020 48.50 48.80 46.90 47.60 5,973 54 358,813 1.90 -0.90
13-May-2020 48.80 49.90 47.70 48.80 11,004 114 838,519 2.20 -0
12-May-2020 46 47.30 44.60 46.80 8,351 55.60 367,646 2.70 0.80
11-May-2020 47 47.40 45.60 46.40 5,509 39 284,210 1.75 -0.60
08-May-2020 47.40 47.70 45.70 46.50 5,467 49.90 302,958 1.95 -0.90
07-May-2020 46.50 47.70 46.20 47 5,384 42.80 250,221 1.50 0.50
06-May-2020 47 47.20 45.20 46.70 7,556 61.50 346,844 2 -0.40
05-May-2020 47.90 48.20 46.30 46.60 8,765 82 626,916 1.90 -1.30
04-May-2020 50.90 50.90 46.90 47.10 17,508 163 2,280,729 4.05 -3.90
30-Apr-2020 52.60 54.30 51.80 51.90 15,885 207 1,544,418 2.50 -0.70