Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,934.91 -891.19 (-1.42%) CMC Crypto 200
1,333.55 -10.96 (-0.82%)
The South Indian Bank Limited (SOUTHBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 27.31 | 27.48 | 26.47 | 26.58 | 26.58 | 4,276,769 |
| 01 Jul 2024 | 26.97 | 27.21 | 26.90 | 27.05 | 27.05 | 2,265,657 |
| 28 Jun 2024 | 27.10 | 27.39 | 26.90 | 26.95 | 26.95 | 3,228,439 |
| 27 Jun 2024 | 27.22 | 27.34 | 26.88 | 27.00 | 27.00 | 2,567,094 |
| 26 Jun 2024 | 27.50 | 27.58 | 27.23 | 27.26 | 27.26 | 2,172,511 |
| 25 Jun 2024 | 27.59 | 27.75 | 27.31 | 27.44 | 27.44 | 1,019,535 |
| 24 Jun 2024 | 27.84 | 27.88 | 27.28 | 27.56 | 27.56 | 3,270,794 |
| 21 Jun 2024 | 28.88 | 28.88 | 27.59 | 27.76 | 27.76 | 3,672,823 |
| 20 Jun 2024 | 28.31 | 28.82 | 28.00 | 28.52 | 28.52 | 4,014,411 |
| 19 Jun 2024 | 27.69 | 28.66 | 27.60 | 27.91 | 27.91 | 3,780,666 |
| 18 Jun 2024 | 27.99 | 27.99 | 27.58 | 27.69 | 27.69 | 1,172,660 |
| 14 Jun 2024 | 27.99 | 27.99 | 27.65 | 27.70 | 27.70 | 3,507,919 |
| 13 Jun 2024 | 27.84 | 28.14 | 27.56 | 27.85 | 27.85 | 3,366,176 |
| 12 Jun 2024 | 27.26 | 27.98 | 27.12 | 27.40 | 27.40 | 5,696,368 |
| 11 Jun 2024 | 27.73 | 27.73 | 27.12 | 27.26 | 27.26 | 1,128,900 |
| 10 Jun 2024 | 27.79 | 27.84 | 27.40 | 27.54 | 27.54 | 1,794,352 |
| 07 Jun 2024 | 27.21 | 27.68 | 27.01 | 27.56 | 27.56 | 3,926,127 |
| 06 Jun 2024 | 26.90 | 27.35 | 26.82 | 27.21 | 27.21 | 4,374,063 |
| 05 Jun 2024 | 25.86 | 26.67 | 25.27 | 26.55 | 26.55 | 6,131,978 |
| 04 Jun 2024 | 27.88 | 27.88 | 24.33 | 25.30 | 25.30 | 9,557,733 |
| 03 Jun 2024 | 27.95 | 28.19 | 27.40 | 27.74 | 27.74 | 7,484,680 |
| 31 May 2024 | 26.70 | 27.10 | 26.37 | 26.95 | 26.95 | 3,855,242 |
| 30 May 2024 | 27.05 | 27.20 | 26.50 | 26.56 | 26.56 | 3,557,545 |
| 29 May 2024 | 27.45 | 27.55 | 27.00 | 27.05 | 27.05 | 3,140,196 |
| 28 May 2024 | 27.75 | 27.98 | 27.32 | 27.47 | 27.47 | 2,111,401 |
| 27 May 2024 | 27.74 | 28.19 | 27.39 | 27.71 | 27.71 | 4,715,940 |
| 24 May 2024 | 27.99 | 28.06 | 27.51 | 27.68 | 27.68 | 2,006,604 |
| 23 May 2024 | 28.10 | 28.34 | 27.87 | 27.93 | 27.93 | 3,604,026 |
| 22 May 2024 | 28.44 | 28.49 | 27.81 | 28.10 | 28.10 | 2,960,923 |
| 21 May 2024 | 28.13 | 28.50 | 27.74 | 28.30 | 28.30 | 3,939,760 |
| 17 May 2024 | 27.73 | 27.95 | 27.51 | 27.89 | 27.89 | 2,646,025 |
| 16 May 2024 | 27.88 | 27.96 | 27.46 | 27.65 | 27.65 | 2,673,421 |
| 15 May 2024 | 27.93 | 28.20 | 27.55 | 27.68 | 27.68 | 2,045,413 |
| 14 May 2024 | 27.07 | 27.99 | 27.07 | 27.80 | 27.80 | 2,899,030 |
| 13 May 2024 | 27.43 | 27.44 | 26.42 | 27.06 | 27.06 | 2,822,063 |
| 10 May 2024 | 27.18 | 27.49 | 26.56 | 27.24 | 27.24 | 4,082,383 |
| 09 May 2024 | 27.99 | 28.25 | 27.02 | 27.18 | 27.18 | 4,263,590 |
| 08 May 2024 | 27.57 | 28.03 | 27.41 | 27.71 | 27.71 | 4,438,831 |
| 07 May 2024 | 28.16 | 28.39 | 27.47 | 27.69 | 27.69 | 6,096,868 |
| 06 May 2024 | 29.28 | 29.28 | 27.95 | 28.08 | 28.08 | 4,015,929 |
| 03 May 2024 | 29.19 | 29.20 | 28.37 | 28.79 | 28.79 | 9,334,998 |
| 02 May 2024 | 30.99 | 31.15 | 28.65 | 29.20 | 29.20 | 14,403,430 |
| 30 Apr 2024 | 31.38 | 31.82 | 30.61 | 30.77 | 30.77 | 4,547,365 |
| 29 Apr 2024 | 31.00 | 31.42 | 30.61 | 31.04 | 31.04 | 8,162,319 |
| 26 Apr 2024 | 30.61 | 30.80 | 30.07 | 30.47 | 30.47 | 6,301,106 |
| 25 Apr 2024 | 29.11 | 30.45 | 29.00 | 30.37 | 30.37 | 10,488,720 |
| 24 Apr 2024 | 29.00 | 29.69 | 28.83 | 29.11 | 29.11 | 6,502,646 |
| 23 Apr 2024 | 29.22 | 29.24 | 28.68 | 28.85 | 28.85 | 3,197,167 |
| 22 Apr 2024 | 28.38 | 29.00 | 27.97 | 28.89 | 28.89 | 5,987,200 |
| 19 Apr 2024 | 27.00 | 27.89 | 26.90 | 27.41 | 27.41 | 4,951,410 |
| 18 Apr 2024 | 27.65 | 28.13 | 27.50 | 27.61 | 27.61 | 4,372,382 |
| 16 Apr 2024 | 27.31 | 27.94 | 27.21 | 27.59 | 27.59 | 1,392,396 |
| 15 Apr 2024 | 27.11 | 27.95 | 26.90 | 27.72 | 27.72 | 6,483,724 |
| 12 Apr 2024 | 28.80 | 28.99 | 28.25 | 28.40 | 28.40 | 4,332,261 |
| 10 Apr 2024 | 29.11 | 29.13 | 28.65 | 28.83 | 28.83 | 4,123,525 |
| 09 Apr 2024 | 29.30 | 29.50 | 28.70 | 28.92 | 28.92 | 7,967,219 |
| 08 Apr 2024 | 29.78 | 29.78 | 28.47 | 28.55 | 28.55 | 23,599,460 |
| 05 Apr 2024 | 29.48 | 29.94 | 29.27 | 29.51 | 29.51 | 3,855,797 |
| 04 Apr 2024 | 29.47 | 29.69 | 28.94 | 29.49 | 29.49 | 5,337,061 |
| 03 Apr 2024 | 28.25 | 29.30 | 28.05 | 29.05 | 29.05 | 6,056,664 |
| 02 Apr 2024 | 27.54 | 28.50 | 27.25 | 28.17 | 28.17 | 11,672,240 |
| 01 Apr 2024 | 27.83 | 29.50 | 27.46 | 29.33 | 29.33 | 8,057,009 |
| 28 Mar 2024 | 27.39 | 28.09 | 26.93 | 27.29 | 27.29 | 5,794,316 |
| 27 Mar 2024 | 28.50 | 28.59 | 27.61 | 27.74 | 27.74 | 3,975,221 |
| 26 Mar 2024 | 28.95 | 28.95 | 28.20 | 28.40 | 28.40 | 2,400,753 |
| 22 Mar 2024 | 28.23 | 29.36 | 28.01 | 28.95 | 28.95 | 3,188,581 |
| 21 Mar 2024 | 28.25 | 28.79 | 28.07 | 28.23 | 28.23 | 2,565,809 |
| 20 Mar 2024 | 28.21 | 28.50 | 27.55 | 27.74 | 27.74 | 6,024,493 |
| 19 Mar 2024 | 29.00 | 29.18 | 28.10 | 28.20 | 28.20 | 5,096,155 |
| 18 Mar 2024 | 30.53 | 30.65 | 28.91 | 29.09 | 29.09 | 5,227,029 |
| 15 Mar 2024 | 27.39 | 30.70 | 26.44 | 29.55 | 29.55 | 7,808,637 |
| 14 Mar 2024 | 26.20 | 27.82 | 25.27 | 27.22 | 27.22 | 9,078,785 |
| 13 Mar 2024 | 27.88 | 28.44 | 25.70 | 26.21 | 26.21 | 10,007,630 |
| 12 Mar 2024 | 28.41 | 28.68 | 27.53 | 27.72 | 27.72 | 9,935,133 |
| 11 Mar 2024 | 29.96 | 30.10 | 28.25 | 28.45 | 28.45 | 9,213,739 |
| 07 Mar 2024 | 30.29 | 30.61 | 29.60 | 29.82 | 29.82 | 6,260,043 |
| 06 Mar 2024 | 31.00 | 31.13 | 30.05 | 30.36 | 30.36 | 7,045,185 |
| 05 Mar 2024 | 31.38 | 32.36 | 30.76 | 32.09 | 32.09 | 7,861,723 |
| 04 Mar 2024 | 32.19 | 32.33 | 31.29 | 31.44 | 31.44 | 3,956,339 |
| 01 Mar 2024 | 32.85 | 32.89 | 32.16 | 32.36 | 32.36 | 2,221,426 |
| 29 Feb 2024 | 31.28 | 32.90 | 30.60 | 32.22 | 32.22 | 7,041,451 |
| 28 Feb 2024 | 32.50 | 32.68 | 30.85 | 31.28 | 31.28 | 9,278,040 |
| 27 Feb 2024 | 33.67 | 33.73 | 32.20 | 32.70 | 32.70 | 10,135,310 |
| 26 Feb 2024 | 36.98 | 37.29 | 35.76 | 37.06 | 37.06 | 9,094,913 |
| 23 Feb 2024 | 36.41 | 37.00 | 35.81 | 36.30 | 36.30 | 7,243,565 |
| 22 Feb 2024 | 33.31 | 35.95 | 33.05 | 35.70 | 35.70 | 5,479,268 |
| 21 Feb 2024 | 33.81 | 34.09 | 32.15 | 32.54 | 32.54 | 5,635,549 |
| 20 Feb 2024 | 33.79 | 34.15 | 33.30 | 33.46 | 33.46 | 5,269,353 |
| 19 Feb 2024 | 34.68 | 35.02 | 33.45 | 33.64 | 33.64 | 3,277,750 |
| 16 Feb 2024 | 34.99 | 35.50 | 34.13 | 34.58 | 34.58 | 4,798,234 |
| 15 Feb 2024 | 34.29 | 34.68 | 33.30 | 34.54 | 34.54 | 4,436,902 |
| 14 Feb 2024 | 33.10 | 34.40 | 32.57 | 34.08 | 34.08 | 3,019,275 |
| 13 Feb 2024 | 32.55 | 33.90 | 31.52 | 33.58 | 33.58 | 6,539,438 |
| 12 Feb 2024 | 35.68 | 35.85 | 32.05 | 32.91 | 32.91 | 6,169,011 |
| 09 Feb 2024 | 37.44 | 37.44 | 34.82 | 35.60 | 35.60 | 7,160,943 |
| 08 Feb 2024 | 37.39 | 39.72 | 36.91 | 37.02 | 37.02 | 10,769,400 |
| 07 Feb 2024 | 37.02 | 37.79 | 36.82 | 36.97 | 36.97 | 3,576,672 |
| 06 Feb 2024 | 37.96 | 38.74 | 36.66 | 36.97 | 36.97 | 2,920,956 |
| 05 Feb 2024 | 38.70 | 39.80 | 37.00 | 37.40 | 37.40 | 9,844,968 |
| 02 Feb 2024 | 38.08 | 40.16 | 37.90 | 38.78 | 38.78 | 13,893,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.