South Ind.Bank

South Indian Bank Ltd Historical Data

NSEBSE

₹29.4

(0.41%)

Sep 18, 2025|11:44:55 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	29.65	29.9	29.51	29.82	24,353	34,03,62,682.77	80,07,837
20-Aug-2025	29.9	30.27	29.52	30.12	22,455	30,21,22,202.42	53,66,447
21-Aug-2025	30.23	30.25	29.68	29.77	17,856	17,89,77,549.96	38,27,960
22-Aug-2025	29.74	30.09	29.66	29.9	19,591	17,03,00,913.49	37,47,982
25-Aug-2025	29.88	30.02	29.7	29.74	21,294	14,12,38,811.13	33,06,892
26-Aug-2025	29.69	29.85	29.3	29.43	25,120	18,94,53,366.14	45,07,269
28-Aug-2025	29.26	29.4	29	29.27	25,549	18,74,97,495.58	33,00,150
29-Aug-2025	29.33	29.47	29.19	29.27	17,341	14,50,79,334.71	29,67,219
01-Sep-2025	29.3	29.67	29.3	29.44	22,393	14,54,52,983.59	30,55,147
02-Sep-2025	29.45	29.7	29.21	29.48	16,001	10,81,70,448.71	18,59,475
03-Sep-2025	29.48	29.66	29.4	29.46	15,079	8,32,29,999.54	16,13,395
04-Sep-2025	29.6	29.61	28.55	28.67	36,630	31,56,64,899.06	67,98,946
05-Sep-2025	28.67	28.97	28.11	28.59	31,675	21,58,84,236.52	40,65,978
08-Sep-2025	28.61	28.84	28.43	28.62	21,228	11,29,05,036.91	19,93,396
09-Sep-2025	28.61	28.79	28.55	28.63	15,678	8,21,97,840.15	18,05,162
10-Sep-2025	28.7	29	28.65	28.83	24,676	20,27,23,081.35	42,87,249
11-Sep-2025	28.93	29.3	28.89	29.01	15,257	10,77,71,030.5	18,54,684
12-Sep-2025	29.12	29.23	28.71	28.92	17,004	9,19,94,789.41	20,24,240
15-Sep-2025	28.9	29	28.75	28.91	18,803	10,15,08,190.37	21,77,446
16-Sep-2025	28.9	29	28.83	28.88	13,479	9,36,87,787.44	22,46,943
17-Sep-2025	28.91	29.4	28.91	29.28	16,794	20,01,06,563.49	44,62,790