South Ind.Bank

South Indian Bank Ltd Historical Data

NSEBSE

₹40.04

(-2.27%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	45.32	45.62	43.21	43.44	61,397	1,54,90,23,703.78	1,20,48,527
21-Jan-2026	43.44	44.85	43.02	44.31	68,768	1,67,84,63,890.31	1,10,23,181
22-Jan-2026	44.9	46.84	44.61	45.96	78,042	2,44,53,58,631.26	2,21,68,315
23-Jan-2026	46.05	46.75	44.7	45	46,780	1,16,70,76,590.79	1,04,97,568
27-Jan-2026	45.62	45.99	44.37	45.15	51,578	1,04,24,02,075.59	63,75,181
28-Jan-2026	45.22	45.3	43.5	44.43	45,454	1,05,81,56,225.91	87,26,102
29-Jan-2026	44.43	45.28	44	44.26	39,607	73,22,86,439.07	54,17,115
30-Jan-2026	38.15	39	36.03	37.58	2,71,291	6,71,24,85,849.72	7,06,90,665
01-Feb-2026	38	38.83	36.43	37.55	87,352	1,46,70,48,794.27	1,12,86,478
02-Feb-2026	37.55	38.04	36.81	37.54	68,090	1,03,50,62,275.88	1,12,14,206
03-Feb-2026	38.3	39.65	37.75	39.3	62,105	1,58,62,93,701.53	1,85,26,063
04-Feb-2026	39.23	41.14	38.9	40.82	50,547	1,27,80,87,318.85	1,26,38,200
05-Feb-2026	40.8	41.7	40.41	41.25	41,224	98,37,15,461.93	1,00,84,258
06-Feb-2026	41.2	41.65	40.8	41.27	37,602	89,12,41,152.34	94,23,521
09-Feb-2026	41.49	41.99	41.22	41.43	35,095	60,70,30,139.19	68,42,258
10-Feb-2026	41.6	41.85	41.25	41.3	26,958	43,34,76,536.05	41,18,671
11-Feb-2026	41.5	41.6	40.3	40.53	39,025	56,18,36,864.02	60,55,580
12-Feb-2026	40.53	40.76	40	40.15	29,543	41,94,66,849.32	46,47,854
13-Feb-2026	39.89	41.18	39.7	40.95	27,260	56,03,31,642.83	50,60,755
16-Feb-2026	40.95	41.1	40.12	40.26	25,302	34,04,72,812.59	32,61,746
17-Feb-2026	40.3	40.95	39.9	40.68	30,140	45,55,20,752.81	34,55,532
18-Feb-2026	40.75	42.09	40.69	40.97	26,910	45,05,15,396.34	37,29,068