South Ind.Bank

South Indian Bank Ltd Historical Data

NSEBSE

₹30.83

(-1.00%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	29.5	29.69	29.3	29.59	17,993	18,95,81,699.61	37,35,464
19-Sep-2025	29.59	29.96	29.5	29.85	17,359	24,69,82,294.09	45,52,586
22-Sep-2025	29.8	29.96	29.48	29.55	21,465	18,03,49,418.11	40,33,801
23-Sep-2025	29.54	30.3	29.33	29.96	28,037	43,50,92,707.06	80,53,757
24-Sep-2025	30.11	30.25	29.81	29.88	20,782	25,51,14,920.37	41,10,981
25-Sep-2025	29.9	29.95	29.52	29.64	14,333	13,01,42,935.44	29,78,965
26-Sep-2025	29.52	29.6	28.9	28.99	24,642	17,69,20,006.99	34,36,287
29-Sep-2025	29	29.09	28.5	28.64	35,476	26,28,87,158.52	54,13,845
30-Sep-2025	28.8	29.2	28.71	28.95	21,097	19,39,80,723.8	38,12,972
01-Oct-2025	29.1	29.42	28.93	29.37	16,089	17,16,25,712.35	26,64,447
03-Oct-2025	29.5	29.85	29.26	29.78	22,569	26,60,69,631.3	46,41,930
06-Oct-2025	30.08	30.26	29.85	29.99	24,515	27,62,14,321.36	53,35,453
07-Oct-2025	30.24	31.33	30.09	31.14	82,156	1,09,11,19,739.68	2,12,90,625
08-Oct-2025	31.39	31.4	30.75	30.83	45,322	35,04,38,755.42	57,82,315