IDBI Bank Limited (BOM:500116)
India · Delayed Price · Currency is INR 91.88
-2.69 (-2.84%)
At close: Aug 26, 2025
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 90.00 | 90.38 | 84.20 | 85.69 | 85.69 | -4.65% | 1,377,784 |
| Aug 28, 2025 | 91.80 | 92.09 | 89.75 | 89.87 | 89.87 | -2.19% | 590,089 |
| Aug 26, 2025 | 94.50 | 94.50 | 91.68 | 91.88 | 91.88 | -2.84% | 504,095 |
| Aug 25, 2025 | 96.89 | 97.30 | 94.15 | 94.57 | 94.57 | -0.45% | 689,319 |
| Aug 22, 2025 | 97.61 | 97.61 | 94.60 | 95.00 | 95.00 | -2.67% | 1,809,584 |
| Aug 21, 2025 | 90.13 | 99.08 | 89.50 | 97.61 | 97.61 | 8.30% | 2,083,436 |
| Aug 20, 2025 | 89.43 | 90.60 | 89.09 | 90.13 | 90.13 | 0.65% | 363,167 |
| Aug 19, 2025 | 88.13 | 90.12 | 87.80 | 89.55 | 89.55 | 1.48% | 360,163 |
| Aug 18, 2025 | 88.10 | 89.50 | 87.95 | 88.24 | 88.24 | 1.07% | 194,807 |
| Aug 14, 2025 | 87.77 | 88.45 | 87.20 | 87.31 | 87.31 | -0.59% | 127,056 |
| Aug 13, 2025 | 89.67 | 89.70 | 87.65 | 87.83 | 87.83 | -0.80% | 365,030 |
| Aug 12, 2025 | 90.68 | 90.68 | 87.90 | 88.54 | 88.54 | -1.56% | 320,323 |
| Aug 11, 2025 | 91.79 | 91.79 | 89.54 | 89.94 | 89.94 | -0.34% | 257,688 |
| 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 |