IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	101.75	101.75	99.70	100.10	100.10	-0.05%	180,394
Dec 22, 2025	98.45	103.00	98.45	100.15	100.15	2.04%	978,784
Dec 19, 2025	97.80	98.50	97.50	98.15	98.15	0.72%	125,130
Dec 18, 2025	97.95	98.00	96.25	97.45	97.45	-0.51%	290,237
Dec 17, 2025	99.50	99.85	97.25	97.95	97.95	-1.56%	255,608
Dec 16, 2025	98.40	99.70	97.90	99.50	99.50	0.66%	414,344
Dec 15, 2025	99.40	99.55	98.45	98.85	98.85	-0.90%	167,848
Dec 12, 2025	97.50	100.15	96.75	99.75	99.75	4.83%	979,774
Dec 11, 2025	94.50	95.65	94.20	95.15	95.15	0.69%	238,893
Dec 10, 2025	95.80	96.95	94.05	94.50	94.50	-0.84%	144,951
Dec 9, 2025	94.60	95.80	92.50	95.30	95.30	0.63%	1,730,862
Dec 8, 2025	97.70	97.70	94.10	94.70	94.70	-2.82%	602,080
Dec 5, 2025	98.15	98.30	96.95	97.45	97.45	-0.20%	454,548
Dec 4, 2025	97.60	98.60	97.00	97.65	97.65	0.05%	211,338
Dec 3, 2025	99.80	101.10	97.20	97.60	97.60	-2.11%	369,170
Dec 2, 2025	100.15	102.15	99.45	99.70	99.70	-0.45%	654,953
Dec 1, 2025	100.65	102.05	99.80	100.15	100.15	-0.15%	242,550
Nov 28, 2025	101.55	102.00	100.00	100.30	100.30	-0.84%	280,107
Nov 27, 2025	103.00	103.00	100.55	101.15	101.15	-0.78%	305,537
Nov 26, 2025	101.85	103.55	101.30	101.95	101.95	0.69%	549,326
Nov 25, 2025	99.60	102.20	98.90	101.25	101.25	2.38%	448,906
Nov 24, 2025	100.40	102.50	98.70	98.90	98.90	-1.35%	785,480
Nov 21, 2025	102.65	102.65	100.00	100.25	100.25	-2.53%	643,015
Nov 20, 2025	105.00	106.45	102.40	102.85	102.85	-1.67%	704,242
Nov 19, 2025	103.85	105.00	101.95	104.60	104.60	2.05%	518,575
Nov 18, 2025	102.55	105.10	102.00	102.50	102.50	0.24%	780,539
Nov 17, 2025	101.80	104.70	101.25	102.25	102.25	1.29%	750,215
Nov 14, 2025	98.20	101.35	98.20	100.95	100.95	2.80%	450,690
Nov 13, 2025	100.05	102.10	98.00	98.20	98.20	-1.85%	825,446
Nov 12, 2025	99.85	101.45	98.65	100.05	100.05	1.27%	461,558