IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	110.25	110.40	108.40	108.85	108.85	-1.23%	323,137
Mar 5, 2026	110.60	112.50	109.00	110.20	110.20	0.05%	327,248
Mar 4, 2026	112.15	113.20	108.30	110.15	110.15	-4.09%	1,604,107
Mar 2, 2026	109.20	116.10	109.20	114.85	114.85	-1.07%	1,990,694
Feb 27, 2026	113.99	117.61	112.75	116.09	116.09	2.18%	1,541,858
Feb 26, 2026	113.79	115.35	113.20	113.61	113.61	0.11%	712,806
Feb 25, 2026	113.80	114.60	112.03	113.48	113.48	0.33%	371,908
Feb 24, 2026	113.30	115.52	112.25	113.11	113.11	-0.26%	794,224
Feb 23, 2026	114.41	115.18	113.01	113.40	113.40	0.43%	1,365,860
Feb 20, 2026	111.62	114.85	110.44	112.92	112.92	2.15%	894,644
Feb 19, 2026	113.45	113.52	110.03	110.54	110.54	-2.56%	1,427,833
Feb 18, 2026	114.87	116.27	112.50	113.44	113.44	-0.26%	1,340,575
Feb 17, 2026	112.50	116.40	111.40	113.74	113.74	1.60%	2,068,710
Feb 16, 2026	110.70	112.25	109.00	111.95	111.95	1.12%	646,546
Feb 13, 2026	108.50	112.80	107.77	110.71	110.71	0.53%	1,522,088
Feb 12, 2026	111.76	112.70	109.28	110.13	110.13	-1.13%	2,285,288
Feb 11, 2026	108.21	112.39	106.50	111.39	111.39	3.13%	1,906,341
Feb 10, 2026	105.19	111.71	104.04	108.01	108.01	3.82%	3,575,136
Feb 9, 2026	109.79	109.79	102.95	104.04	104.04	-2.69%	1,833,100
Feb 6, 2026	103.01	107.50	102.95	106.92	106.92	3.86%	1,614,445
Feb 5, 2026	109.66	113.42	101.01	102.95	102.95	-5.77%	4,430,661
Feb 4, 2026	102.28	112.28	101.40	109.25	109.25	6.81%	4,188,490
Feb 3, 2026	101.57	103.80	100.07	102.28	102.28	2.61%	1,111,017
Feb 2, 2026	100.67	100.67	96.68	99.68	99.68	1.29%	1,088,967
Feb 1, 2026	100.02	103.89	97.20	98.41	98.41	-1.15%	797,059
Jan 30, 2026	97.60	101.55	96.70	99.55	99.55	1.74%	827,889
Jan 29, 2026	99.70	100.30	97.60	97.85	97.85	-1.81%	309,505
Jan 28, 2026	98.35	100.15	97.60	99.65	99.65	2.42%	621,957
Jan 27, 2026	97.70	98.15	95.50	97.30	97.30	-0.15%	924,924
Jan 23, 2026	99.75	100.80	97.10	97.45	97.45	-2.55%	359,039
Jan 22, 2026	99.65	101.95	98.95	100.00	100.00	1.68%	1,211,074
Jan 21, 2026	95.35	99.00	94.25	98.35	98.35	3.09%	1,196,543
Jan 20, 2026	98.75	99.35	95.05	95.40	95.40	-3.34%	1,279,863
Jan 19, 2026	101.10	102.05	98.25	98.70	98.70	-5.60%	1,937,516
Jan 16, 2026	105.35	106.90	104.15	104.55	104.55	-0.29%	797,509
Jan 14, 2026	103.75	105.80	102.70	104.85	104.85	1.06%	633,021
Jan 13, 2026	105.75	106.20	103.00	103.75	103.75	-0.24%	471,327
Jan 12, 2026	103.15	104.95	101.00	104.00	104.00	0.53%	1,211,283
Jan 9, 2026	104.35	107.40	102.95	103.45	103.45	-1.05%	577,953
Jan 8, 2026	107.10	108.15	103.50	104.55	104.55	-3.33%	1,506,929
Jan 7, 2026	108.80	109.50	106.75	108.15	108.15	-0.05%	417,421
Jan 6, 2026	109.40	110.95	107.45	108.20	108.20	-2.39%	877,353
Jan 5, 2026	115.20	118.45	110.35	110.85	110.85	-3.48%	3,145,532
Jan 2, 2026	104.10	115.75	104.05	114.85	114.85	10.70%	5,764,440
Jan 1, 2026	103.10	104.20	102.45	103.75	103.75	0.73%	614,633
Dec 31, 2025	101.35	104.80	101.35	103.00	103.00	1.68%	600,590
Dec 30, 2025	101.25	102.50	100.80	101.30	101.30	-	226,597
Dec 29, 2025	101.45	102.60	100.70	101.30	101.30	-0.15%	496,195
Dec 26, 2025	100.80	102.15	100.35	101.45	101.45	0.59%	204,373
Dec 24, 2025	100.50	102.50	100.05	100.85	100.85	0.75%	845,828