IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	89.76	91.41	89.41	90.25	90.25	0.86%	295,060
Aug 7, 2025	89.16	89.77	86.80	89.48	89.48	-0.18%	594,956
Aug 6, 2025	90.85	91.29	89.45	89.64	89.64	-1.19%	273,919
Aug 5, 2025	91.86	92.15	90.41	90.72	90.72	-0.84%	390,202
Aug 4, 2025	91.65	91.65	90.08	91.49	91.49	1.46%	261,021
Aug 1, 2025	92.54	93.20	89.88	90.17	90.17	-2.68%	307,745
Jul 31, 2025	92.85	93.40	92.00	92.65	92.65	-1.54%	264,671
Jul 30, 2025	94.10	95.05	93.80	94.10	94.10	1.18%	270,887
Jul 29, 2025	92.05	93.45	91.65	93.00	93.00	0.76%	420,107
Jul 28, 2025	93.35	94.75	91.60	92.30	92.30	-1.02%	399,550
Jul 25, 2025	96.70	96.70	92.95	93.25	93.25	-3.57%	319,735
Jul 24, 2025	97.45	97.80	96.45	96.70	96.70	-0.77%	275,255
Jul 23, 2025	95.85	97.70	95.65	97.45	97.45	2.31%	346,035
Jul 22, 2025	97.45	98.30	95.05	95.25	95.25	-2.06%	420,330
Jul 21, 2025	98.55	98.65	96.65	97.25	97.25	-1.37%	610,810
Jul 18, 2025	99.30	99.95	98.25	98.60	98.60	-1.10%	298,646
Jul 17, 2025	101.20	101.35	99.45	99.70	99.70	-0.94%	352,483
Jul 16, 2025	98.15	102.20	98.15	100.65	100.65	2.55%	755,437
Jul 15, 2025	98.70	100.60	98.00	98.15	98.15	-2.09%	540,484
Jul 14, 2025	99.30	100.70	98.60	100.25	98.15	1.31%	268,647
Jul 11, 2025	100.00	101.00	98.60	98.95	96.88	-0.90%	252,166
Jul 10, 2025	101.75	102.00	99.25	99.85	97.76	-0.05%	459,117
Jul 9, 2025	99.85	100.50	98.80	99.90	97.81	0.05%	346,161
Jul 8, 2025	101.45	102.45	99.00	99.85	97.76	-1.67%	526,491
Jul 7, 2025	101.10	102.70	99.90	101.55	99.42	0.40%	633,906
Jul 4, 2025	102.00	102.40	100.70	101.15	99.03	-0.34%	315,183
Jul 3, 2025	103.30	103.75	101.05	101.50	99.37	-1.36%	275,574
Jul 2, 2025	104.90	105.50	102.40	102.90	100.74	-1.91%	723,280
Jul 1, 2025	103.30	105.60	102.60	104.90	102.70	1.42%	574,089
Jun 30, 2025	102.18	106.34	101.45	103.43	101.26	2.16%	2,343,811
Jun 27, 2025	95.94	101.80	95.94	101.24	99.12	6.08%	3,575,556
Jun 26, 2025	95.33	95.95	94.14	95.44	93.44	0.87%	666,197
Jun 25, 2025	92.12	95.90	92.00	94.62	92.64	3.09%	743,737
Jun 24, 2025	92.00	93.93	91.43	91.78	89.86	0.78%	466,946
Jun 23, 2025	89.90	91.61	88.80	91.07	89.16	0.05%	502,200
Jun 20, 2025	89.11	91.87	89.11	91.02	89.11	1.94%	385,281
Jun 19, 2025	92.11	92.42	89.02	89.29	87.42	-2.90%	282,291
Jun 18, 2025	92.82	93.25	91.56	91.96	90.03	-0.59%	528,858
Jun 17, 2025	94.51	96.25	92.11	92.51	90.57	-2.04%	510,627
Jun 16, 2025	94.76	95.65	92.75	94.44	92.46	-0.43%	642,830
Jun 13, 2025	94.29	97.35	94.20	94.85	92.86	-2.81%	1,023,408
Jun 12, 2025	100.15	101.47	97.10	97.59	95.55	-2.49%	655,750
Jun 11, 2025	100.03	100.85	97.20	100.08	97.98	-0.05%	739,903
Jun 10, 2025	101.51	101.87	99.75	100.13	98.03	-1.36%	654,383
Jun 9, 2025	101.30	103.00	101.10	101.51	99.38	0.56%	790,293
Jun 6, 2025	101.12	102.90	99.09	100.94	98.83	-0.15%	525,768
Jun 5, 2025	101.00	104.40	100.61	101.09	98.97	0.82%	1,410,689
Jun 4, 2025	98.35	100.90	96.80	100.27	98.17	1.88%	507,600
Jun 3, 2025	101.64	102.39	97.93	98.42	96.36	-2.79%	713,907
Jun 2, 2025	96.73	101.85	95.83	101.24	99.12	4.48%	2,004,378