UK markets closed

The South Indian Bank Limited (SOUTHBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
27.89+0.24 (+0.87%)
At close: 03:58PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202427.7327.9527.5127.8927.892,646,025
16 May 202427.8827.9627.4627.6527.652,673,421
15 May 202427.9328.2027.5527.6827.682,045,413
14 May 202427.0727.9927.0727.8027.802,899,030
13 May 202427.4327.4426.4227.0627.062,822,063
10 May 202427.1827.4926.5627.2427.244,082,383
09 May 202427.9928.2527.0227.1827.184,263,590
08 May 202427.5728.0327.4127.7127.714,438,831
07 May 202428.1628.3927.4727.6927.696,096,868
06 May 202429.2829.2827.9528.0828.084,015,929
03 May 202429.1929.2028.3728.7928.799,334,998
02 May 202430.9931.1528.6529.2029.2014,403,430
30 Apr 202431.3831.8230.6130.7730.774,547,365
29 Apr 202431.0031.4230.6131.0431.048,162,319
26 Apr 202430.6130.8030.0730.4730.476,301,106
25 Apr 202429.1130.4529.0030.3730.3710,488,720
24 Apr 202429.0029.6928.8329.1129.116,502,646
23 Apr 202429.2229.2428.6828.8528.853,197,167
22 Apr 202428.3829.0027.9728.8928.895,987,200
19 Apr 202427.0027.8926.9027.4127.414,951,410
18 Apr 202427.6528.1327.5027.6127.614,372,382
16 Apr 202427.3127.9427.2127.5927.591,392,396
15 Apr 202427.1127.9526.9027.7227.726,483,724
12 Apr 202428.8028.9928.2528.4028.404,332,261
10 Apr 202429.1129.1328.6528.8328.834,123,525
09 Apr 202429.3029.5028.7028.9228.927,967,219
08 Apr 202429.7829.7828.4728.5528.5523,599,460
05 Apr 202429.4829.9429.2729.5129.513,855,797
04 Apr 202429.4729.6928.9429.4929.495,337,061
03 Apr 202428.2529.3028.0529.0529.056,056,664
02 Apr 202427.5428.5027.2528.1728.1711,672,240
01 Apr 202427.8329.5027.4629.3329.338,057,009
28 Mar 202427.3928.0926.9327.2927.295,794,316
27 Mar 202428.5028.5927.6127.7427.743,975,221
26 Mar 202428.9528.9528.2028.4028.402,400,753
22 Mar 202428.2329.3628.0128.9528.953,188,581
21 Mar 202428.2528.7928.0728.2328.232,565,809
20 Mar 202428.2128.5027.5527.7427.746,024,493
19 Mar 202429.0029.1828.1028.2028.205,096,155
18 Mar 202430.5330.6528.9129.0929.095,227,029
15 Mar 202427.3930.7026.4429.5529.557,808,637
14 Mar 202426.2027.8225.2727.2227.229,078,785
13 Mar 202427.8828.4425.7026.2126.2110,007,630
12 Mar 202428.4128.6827.5327.7227.729,935,133
11 Mar 202429.9630.1028.2528.4528.459,213,739
07 Mar 202430.2930.6129.6029.8229.826,260,043
06 Mar 202431.0031.1330.0530.3630.367,045,185
05 Mar 202431.3832.3630.7632.0932.097,861,723
04 Mar 202432.1932.3331.2931.4431.443,956,339
01 Mar 202432.8532.8932.1632.3632.362,221,426
29 Feb 202431.2832.9030.6032.2232.227,041,451
28 Feb 202432.5032.6830.8531.2831.289,278,040
27 Feb 202433.6733.7332.2032.7032.7010,135,310
26 Feb 202436.9837.2935.7637.0637.069,094,913
23 Feb 202436.4137.0035.8136.3036.307,243,565
22 Feb 202433.3135.9533.0535.7035.705,479,268
21 Feb 202433.8134.0932.1532.5432.545,635,549
20 Feb 202433.7934.1533.3033.4633.465,269,353
19 Feb 202434.6835.0233.4533.6433.643,277,750
16 Feb 202434.9935.5034.1334.5834.584,798,234
15 Feb 202434.2934.6833.3034.5434.544,436,902
14 Feb 202433.1034.4032.5734.0834.083,019,275
13 Feb 202432.5533.9031.5233.5833.586,539,438
12 Feb 202435.6835.8532.0532.9132.916,169,011
09 Feb 202437.4437.4434.8235.6035.607,160,943
08 Feb 202437.3939.7236.9137.0237.0210,769,400
07 Feb 202437.0237.7936.8236.9736.973,576,672
06 Feb 202437.9638.7436.6636.9736.972,920,956
05 Feb 202438.7039.8037.0037.4037.409,844,968
02 Feb 202438.0840.1637.9038.7838.7813,893,860
01 Feb 202434.9937.7034.4837.3437.3420,094,420
31 Jan 202434.0335.9033.7534.7134.7114,704,470
30 Jan 202433.8434.6933.6633.9433.9412,807,290
29 Jan 202434.0034.6333.2233.7633.7612,970,330
25 Jan 202434.8234.9333.2233.8033.8015,310,240
24 Jan 202431.0035.2230.8034.7934.7932,757,670
23 Jan 202431.2532.2430.4730.7930.7912,835,210
19 Jan 202431.3831.7530.6030.7830.7818,056,740
18 Jan 2024------
17 Jan 202429.1829.2928.1328.3828.3813,401,560
16 Jan 202428.4329.8827.9529.6629.6621,690,370
15 Jan 202427.5828.4227.4527.8727.879,966,091
12 Jan 202426.5927.6526.4527.2227.2212,116,330
11 Jan 202426.3626.6426.2626.5426.542,435,524
10 Jan 202426.7526.7626.1026.2826.285,754,691
09 Jan 202426.7427.0026.6026.7326.732,488,394
08 Jan 202427.2727.2726.6026.6926.697,580,772
05 Jan 202427.1827.3826.8227.1227.125,700,517
04 Jan 202427.1527.2026.8826.9726.972,192,414
03 Jan 202427.0727.3426.8526.9126.915,177,334
02 Jan 202427.2127.4926.7827.0627.065,186,240
01 Jan 202426.8927.0326.6526.8426.843,764,613
29 Dec 202326.9226.9226.5226.7126.714,309,409
28 Dec 202327.1927.4526.6226.7326.737,337,722
27 Dec 202326.4926.9926.3026.6826.683,761,567
26 Dec 202326.7126.7825.9926.0926.092,832,325
22 Dec 202326.9927.2026.3626.6426.645,400,229
21 Dec 202325.5127.0024.7926.9026.908,997,867
20 Dec 202327.6928.0025.6125.9325.935,013,983
19 Dec 202328.0328.2127.3727.6327.635,628,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...