INDIANB.BO Historical Prices | INDIAN BANK Stock

BSE

0.19% NSE

0.28%

Indian Bank (INDIANB.BO)

-BSE

160.40 1.85(1.17%) 17 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	159.75	160.90	158.35	160.40	5,100	160.40
16 May, 2013	161.90	163.60	157.50	158.55	17,900	158.55
15 May, 2013	159.60	162.95	159.50	160.30	13,300	160.30
14 May, 2013	161.00	161.75	158.15	159.15	4,300	159.15
13 May, 2013	161.75	163.40	159.90	160.40	8,400	160.40
10 May, 2013	161.00	162.10	157.60	159.95	53,400	159.95
9 May, 2013	160.00	167.45	151.10	160.35	360,700	160.35
8 May, 2013	163.00	164.40	152.50	156.10	70,400	156.10
7 May, 2013	164.50	164.75	160.00	163.05	6,400	163.05
6 May, 2013	163.95	163.95	161.15	163.10	4,100	163.10
3 May, 2013	167.05	167.05	163.05	163.25	6,800	163.25
2 May, 2013	169.00	172.25	167.00	167.55	9,900	167.55
1 May, 2013	171.20	171.20	171.20	171.20	0	171.20
30 Apr, 2013	164.90	174.75	162.50	171.20	17,700	171.20
29 Apr, 2013	163.50	165.55	163.00	164.85	2,600	164.85
26 Apr, 2013	163.50	165.00	162.60	163.00	4,600	163.00
25 Apr, 2013	165.60	167.00	162.75	163.35	14,200	163.35
24 Apr, 2013	165.60	165.60	165.60	165.60	0	165.60
23 Apr, 2013	172.00	172.00	163.30	165.60	7,200	165.60
22 Apr, 2013	164.50	172.00	164.50	168.40	7,400	168.40
19 Apr, 2013	164.25	164.25	164.25	164.25	0	164.25
18 Apr, 2013	162.00	165.40	162.00	164.25	5,800	164.25
17 Apr, 2013	162.75	165.00	162.50	163.40	6,200	163.40
16 Apr, 2013	159.00	161.75	158.05	160.95	13,900	160.95
15 Apr, 2013	161.05	162.95	154.25	157.05	9,700	157.05
12 Apr, 2013	159.20	161.70	157.00	158.50	12,100	158.50
11 Apr, 2013	163.75	163.95	159.00	160.45	2,300	160.45
10 Apr, 2013	163.90	163.90	157.00	159.45	5,600	159.45
9 Apr, 2013	173.00	173.00	160.50	161.05	17,300	161.05
8 Apr, 2013	166.00	170.40	164.45	165.55	4,100	165.55
5 Apr, 2013	172.10	172.10	162.45	163.65	11,200	163.65
4 Apr, 2013	173.95	179.00	169.05	170.60	3,400	170.60
3 Apr, 2013	176.50	182.00	166.00	174.95	1,800	174.95
2 Apr, 2013	177.00	181.25	176.00	177.40	2,000	177.40
1 Apr, 2013	173.00	180.00	173.00	178.15	6,600	178.15
29 Mar, 2013	173.40	173.40	173.40	173.40	0	173.40
28 Mar, 2013	166.00	175.00	166.00	173.40	16,400	173.40
27 Mar, 2013	164.40	164.40	164.40	164.40	0	164.40
26 Mar, 2013	164.00	167.00	161.20	164.40	3,900	164.40
25 Mar, 2013	165.00	168.90	160.00	163.35	7,800	163.35
22 Mar, 2013	163.45	165.00	155.00	161.50	558,800	161.50
21 Mar, 2013	166.00	168.95	160.55	162.70	15,500	162.70
20 Mar, 2013	171.65	173.00	165.55	166.95	9,300	166.95
19 Mar, 2013	179.00	179.00	172.10	174.45	554,700	174.45
18 Mar, 2013	176.00	178.00	174.35	177.55	1,500	177.55
15 Mar, 2013	178.90	179.85	177.20	178.05	4,900	178.05
14 Mar, 2013	176.00	177.90	171.15	177.45	7,200	177.45
13 Mar, 2013	176.05	179.00	174.05	175.45	6,900	175.45
12 Mar, 2013	177.90	179.95	175.05	178.40	7,000	178.40
11 Mar, 2013	173.00	178.00	173.00	176.85	5,000	176.85
8 Mar, 2013	172.00	173.20	170.00	172.65	7,600	172.65
7 Mar, 2013	173.00	174.00	170.00	170.85	1,308,300	170.85
6 Mar, 2013	174.25	180.00	172.00	172.60	12,300	172.60
5 Mar, 2013	175.80	177.00	172.00	173.80	8,600	173.80
4 Mar, 2013	174.00	179.95	172.00	172.65	7,700	172.65
1 Mar, 2013	177.00	178.90	173.05	174.15	16,000	174.15
28 Feb, 2013	181.00	183.85	174.00	177.10	7,500	177.10
27 Feb, 2013	181.00	182.00	177.00	180.65	8,500	180.65
26 Feb, 2013	185.00	185.00	177.00	178.10	5,100	178.10
25 Feb, 2013	186.50	186.95	184.00	184.65	3,000	184.65
22 Feb, 2013	183.45	185.90	182.10	184.70	2,900	184.70
21 Feb, 2013	184.50	186.45	180.15	183.25	8,200	183.25
20 Feb, 2013	185.70	188.95	184.40	185.10	6,600	185.10
19 Feb, 2013	183.35	185.00	181.70	183.90	9,800	183.90
18 Feb, 2013	185.65	187.35	183.00	183.35	7,800	183.35
15 Feb, 2013	187.95	188.00	183.10	184.80	4,500	184.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On INDIANB.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Indian Bank (INDIANB.BO)