IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	99.75	99.75	97.55	98.80	98.80	-0.10%	176,891
Nov 10, 2025	101.00	101.00	98.65	98.90	98.90	-1.59%	694,859
Nov 7, 2025	97.15	101.40	95.80	100.50	100.50	3.34%	655,286
Nov 6, 2025	99.90	100.40	97.00	97.25	97.25	-1.97%	338,171
Nov 4, 2025	101.65	101.65	98.95	99.20	99.20	-2.31%	705,771
Nov 3, 2025	103.95	104.40	101.35	101.55	101.55	-1.95%	587,043
Oct 31, 2025	98.23	106.99	97.97	103.57	103.57	5.83%	3,741,848
Oct 30, 2025	101.89	102.24	97.66	97.86	97.86	-3.95%	739,386
Oct 29, 2025	103.00	103.00	100.95	101.88	101.88	-0.24%	855,801
Oct 28, 2025	96.30	104.10	95.46	102.13	102.13	6.53%	7,262,598
Oct 27, 2025	94.25	96.19	94.00	95.87	95.87	2.07%	938,751
Oct 24, 2025	94.26	94.90	93.25	93.93	93.93	-0.23%	386,267
Oct 23, 2025	94.73	97.95	93.90	94.15	94.15	-0.17%	2,075,661
Oct 21, 2025	94.66	94.96	94.05	94.31	94.31	0.23%	105,421
Oct 20, 2025	93.30	95.50	91.48	94.09	94.09	2.52%	1,587,761