U.S. Markets close in 13 mins.

The South Indian Bank Limited (SOUTHBANK.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
28.30-0.20 (-0.70%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201728.5028.7028.2528.3028.308,324,091
Jul 14, 201728.5028.6528.0028.5528.559,670,395
Jul 13, 201728.4028.6528.2528.4028.4015,016,113
Jul 12, 201727.8028.4527.4528.2528.2525,957,666
Jul 11, 201729.0029.1027.2027.7027.7031,484,402
Jul 10, 201728.4028.8528.2528.8028.804,426,472
Jul 07, 201728.5028.6028.1028.2028.206,409,551
Jul 06, 201727.8028.8527.7528.4028.4013,845,623
Jul 05, 201727.6027.9527.5027.7027.704,000,454
Jul 04, 201727.7528.0027.4527.5027.505,906,470
Jul 03, 201727.9027.9027.4527.7527.756,945,195
Jul 03, 20170.4 Dividend
Jun 30, 201727.9027.9027.4527.7527.357,860,419
Jun 29, 201727.7028.0527.5527.7527.359,670,877
Jun 28, 201727.4027.7027.0027.5027.109,484,606
Jun 27, 201728.0528.3027.1027.5527.1517,596,227
Jun 23, 201729.0529.2027.8028.0527.6514,869,467
Jun 22, 201729.5529.7528.7028.8528.4310,645,961
Jun 21, 201729.4529.7529.3029.5029.078,316,570
Jun 20, 201729.7029.8529.2529.3528.9310,126,966
Jun 19, 201729.6529.9029.5529.6529.229,191,886
Jun 16, 201729.1029.7029.0529.5029.0718,335,824
Jun 15, 201729.0029.4028.8529.2528.8312,103,467
Jun 14, 201728.8529.2028.5029.0528.6318,362,440
Jun 13, 201728.0528.9028.0528.6028.1917,519,015
Jun 12, 201728.1028.3027.8027.9527.5512,074,507
Jun 09, 201728.1528.4527.7528.2027.799,992,978
Jun 08, 201728.3528.4527.7528.0027.609,148,392
Jun 07, 201727.6028.5027.5528.3527.9413,599,667
Jun 06, 201728.4528.5527.4027.6027.2017,869,767
Jun 05, 201728.8528.9528.4028.5028.0916,711,626
Jun 02, 201728.5528.9528.3528.8528.4318,597,187
Jun 01, 201728.2028.6027.9028.4528.0420,450,920
May 31, 201728.0028.5527.7028.1527.7427,573,164
May 30, 201726.9027.9026.6027.7027.3021,593,392
May 29, 201727.2527.6026.5526.9026.5127,423,063
May 26, 201725.8027.2025.7527.0026.6125,480,709
May 25, 201725.5526.0525.2525.7025.3335,121,064
May 24, 201725.7526.1025.0525.2524.8928,415,649
May 23, 201725.8026.4524.7525.6025.2334,843,577
May 22, 201726.7526.7525.5525.7525.3820,685,956
May 19, 201726.4527.0025.6526.2525.8735,608,104
May 18, 201725.8526.8525.7526.1525.7737,488,238
May 17, 201725.4526.4025.1526.2025.8236,122,560
May 16, 201724.8025.4024.7525.3024.9422,212,206
May 15, 201726.0527.1024.2024.6524.2989,493,851
May 12, 201726.1026.3025.5025.8025.4315,290,880
May 11, 201726.3026.4025.8026.0525.6715,549,067
May 10, 201726.3526.6026.0026.1525.7715,993,872
May 09, 201725.9526.6525.8026.3025.9226,858,360
May 08, 201725.5026.0525.4525.7525.3816,442,243
May 05, 201726.1026.6525.0025.4025.0339,774,587
May 04, 201725.7526.1025.6025.9525.5822,174,774
May 03, 201725.6526.1025.1025.6025.2321,603,983
May 02, 201725.7026.3025.2025.4525.0829,815,287
Apr 28, 201724.6525.9524.3525.7025.3339,979,483
Apr 27, 201724.5024.9524.3024.6024.2523,584,939
Apr 26, 201725.0025.3023.5524.1523.8027,888,966
Apr 25, 201725.2525.4024.6524.9524.5923,129,502
Apr 24, 201724.4525.6524.2524.8524.4951,895,673
Apr 21, 201722.5024.2022.4023.9023.5635,820,550
Apr 20, 201722.4522.6022.1022.4022.0813,756,358
Apr 19, 201722.4022.6022.1022.3021.9812,205,713
Apr 18, 201722.8023.2522.2522.3522.0320,882,667
Apr 17, 201722.5022.6522.2022.5022.1811,028,181
Apr 13, 201722.5522.7522.3522.5022.1812,367,168
Apr 12, 201722.8022.9021.8522.4522.1321,455,702
Apr 11, 201721.9522.6021.8022.5022.1824,677,015
Apr 10, 201721.7522.0521.5521.7521.449,073,810
Apr 07, 201721.4022.2021.2521.6521.3418,332,061
Apr 06, 201721.5521.7021.0521.4521.1410,151,968
Apr 05, 201721.5522.0021.4021.5521.2419,419,091
Apr 03, 201721.5521.7521.4521.5521.2417,387,955
Mar 31, 201720.4021.6020.2521.3521.0438,565,412
Mar 30, 201719.9520.4019.8520.2519.9615,092,104
Mar 29, 201719.9020.1519.7519.9519.6612,485,594
Mar 28, 201720.1020.3520.1020.2519.967,365,230
Mar 27, 201720.2520.4520.0020.2019.918,264,815
Mar 24, 201720.2020.5020.1520.2519.967,567,061
Mar 23, 201720.2020.2520.0520.2019.912,817,649
Mar 22, 201720.3020.3020.0520.1019.813,391,379
Mar 21, 201720.5020.5520.3020.3520.062,668,125
Mar 20, 201720.5020.5520.3520.4520.162,425,427
Mar 17, 201720.6020.7520.3020.5520.254,927,024
Mar 16, 201720.4020.6020.2020.5020.206,675,527
Mar 15, 201720.2520.4520.1520.2519.964,228,839
Mar 14, 201720.1520.7520.1520.2019.916,907,320
Mar 10, 201720.4020.5520.1020.1519.864,307,807
Mar 09, 201720.3520.4520.2020.2519.963,676,100
Mar 08, 201720.6520.7020.3020.4520.166,668,761
Mar 07, 201720.7520.9020.4520.6020.3015,837,156
Mar 06, 201720.4020.5019.6520.2519.9612,095,041
Mar 03, 201720.3020.5020.1020.3020.016,678,853
Mar 02, 201720.9021.0020.3020.3520.068,473,381
Mar 01, 201721.0021.3020.8020.8520.5510,795,230
Feb 28, 201720.3021.0020.2520.8520.5511,995,614
Feb 27, 201720.6020.6020.1520.2019.915,198,337
Feb 23, 201720.5520.7520.3520.6020.3025,852,570
Feb 22, 201721.0021.0020.3520.4520.1616,860,886
Feb 21, 201720.8521.3020.7020.8020.5016,778,044
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...