Indian Bank Stock Price (Quote)
₹545.50
+4.35 (+0.80%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹481.45 | ₹632.70 | Friday, 28th Jun 2024 INDIANB.NS stock ended at ₹545.50. This is 0.80% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 2.67% from a day low at ₹540.55 to a day high of ₹555.00. |
90 days | ₹481.45 | ₹632.70 | |
52 weeks | ₹278.60 | ₹632.70 |
Historical Indian Bank prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ₹542.75 | ₹555.00 | ₹540.55 | ₹545.50 | 1 666 839 |
Jun 27, 2024 | ₹541.00 | ₹547.45 | ₹534.05 | ₹541.15 | 1 194 952 |
Jun 26, 2024 | ₹533.00 | ₹542.00 | ₹531.50 | ₹540.65 | 2 136 518 |
Jun 25, 2024 | ₹542.70 | ₹544.15 | ₹530.50 | ₹532.55 | 1 394 311 |
Jun 24, 2024 | ₹540.50 | ₹546.50 | ₹537.00 | ₹541.70 | 825 522 |
Jun 21, 2024 | ₹545.10 | ₹550.90 | ₹541.10 | ₹547.70 | 1 161 742 |
Jun 20, 2024 | ₹545.00 | ₹546.75 | ₹540.75 | ₹545.10 | 1 080 011 |
Jun 19, 2024 | ₹542.00 | ₹547.00 | ₹531.65 | ₹545.00 | 2 211 094 |
Jun 18, 2024 | ₹543.00 | ₹544.20 | ₹536.90 | ₹540.05 | 1 042 837 |
Jun 14, 2024 | ₹542.00 | ₹544.15 | ₹538.05 | ₹540.70 | 830 927 |
Jun 13, 2024 | ₹542.00 | ₹544.80 | ₹537.00 | ₹541.75 | 1 259 631 |
Jun 12, 2024 | ₹538.35 | ₹540.90 | ₹532.70 | ₹538.30 | 1 973 743 |
Jun 11, 2024 | ₹533.50 | ₹540.70 | ₹529.45 | ₹538.40 | 1 951 646 |
Jun 10, 2024 | ₹536.20 | ₹542.00 | ₹530.00 | ₹532.20 | 1 846 848 |
Jun 07, 2024 | ₹537.00 | ₹544.00 | ₹528.25 | ₹534.70 | 3 789 047 |
Jun 06, 2024 | ₹530.00 | ₹556.45 | ₹530.00 | ₹542.55 | 3 580 119 |
Jun 05, 2024 | ₹535.00 | ₹535.00 | ₹481.45 | ₹524.55 | 7 577 474 |
Jun 04, 2024 | ₹606.00 | ₹606.00 | ₹485.10 | ₹525.80 | 10 041 781 |
Jun 03, 2024 | ₹629.90 | ₹632.70 | ₹577.20 | ₹606.35 | 9 360 314 |
May 31, 2024 | ₹580.05 | ₹584.95 | ₹564.50 | ₹567.50 | 1 856 793 |
May 30, 2024 | ₹577.90 | ₹596.90 | ₹573.10 | ₹578.80 | 4 240 576 |
May 29, 2024 | ₹566.55 | ₹583.80 | ₹559.25 | ₹576.30 | 1 766 955 |
May 28, 2024 | ₹579.25 | ₹593.20 | ₹557.10 | ₹566.65 | 2 200 212 |
May 27, 2024 | ₹572.80 | ₹592.00 | ₹568.85 | ₹579.25 | 2 666 328 |
May 24, 2024 | ₹576.00 | ₹579.80 | ₹565.25 | ₹571.60 | 1 389 359 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INDIANB.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the INDIANB.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INDIANB.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.