IDBI Bank Limited (BOM:500116)
India · Delayed Price · Currency is INR 82.26
+0.65 (0.80%)
At close: Aug 21, 2026
BOM:500116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 81.66 | 82.79 | 81.31 | 82.26 | 82.26 | 0.80% | 237,274 |
| Aug 20, 2026 | 81.07 | 82.27 | 81.07 | 81.61 | 81.61 | 1.10% | 272,121 |
| Aug 19, 2026 | 80.96 | 81.70 | 80.60 | 80.72 | 80.72 | -0.52% | 311,209 |
| Aug 18, 2026 | 82.73 | 82.73 | 81.04 | 81.14 | 81.14 | -1.23% | 158,116 |
| Aug 17, 2026 | 82.40 | 82.40 | 81.40 | 82.15 | 82.15 | -0.30% | 208,390 |
| Aug 14, 2026 | 82.50 | 83.14 | 82.06 | 82.40 | 82.40 | -0.57% | 94,065 |
| Aug 13, 2026 | 82.78 | 83.21 | 82.27 | 82.87 | 82.87 | 0.39% | 280,242 |
| Aug 12, 2026 | 82.15 | 83.40 | 82.15 | 82.55 | 82.55 | 0.13% | 413,140 |
| Aug 11, 2026 | 83.69 | 83.69 | 81.77 | 82.44 | 82.44 | -0.57% | 515,159 |
| Aug 10, 2026 | 84.22 | 84.50 | 82.66 | 82.91 | 82.91 | -1.43% | 231,740 |
| Aug 7, 2026 | 84.54 | 84.65 | 84.01 | 84.11 | 84.11 | -0.47% | 119,331 |
| Aug 6, 2026 | 84.15 | 84.99 | 84.15 | 84.51 | 84.51 | 0.13% | 252,285 |
| Aug 5, 2026 | 84.99 | 85.22 | 84.15 | 84.40 | 84.40 | -0.17% | 133,738 |
| Aug 4, 2026 | 85.09 | 85.09 | 83.98 | 84.54 | 84.54 | -0.13% | 127,902 |
| Aug 3, 2026 | 84.12 | 86.25 | 84.12 | 84.65 | 84.65 | 1.03% | 542,438 |
| Jul 31, 2026 | 84.28 | 84.70 | 83.61 | 83.79 | 83.79 | -0.27% | 288,513 |
| Jul 30, 2026 | 84.03 | 85.34 | 83.61 | 84.02 | 84.02 | -0.21% | 549,169 |
| Jul 29, 2026 | 85.00 | 85.55 | 84.01 | 84.20 | 84.20 | -1.82% | 371,213 |
| Jul 28, 2026 | 84.51 | 87.44 | 83.85 | 85.76 | 85.76 | 1.53% | 1,072,197 |
| Jul 27, 2026 | 85.50 | 85.89 | 84.15 | 84.47 | 84.47 | -0.58% | 310,643 |
| Jul 24, 2026 | 84.11 | 85.46 | 82.75 | 84.96 | 84.96 | -0.27% | 613,418 |
| Jul 23, 2026 | 85.20 | 85.50 | 84.25 | 85.19 | 85.19 | -0.81% | 278,509 |
| Jul 22, 2026 | 86.60 | 86.60 | 84.50 | 85.89 | 85.89 | -0.82% | 301,311 |
| Jul 21, 2026 | 85.48 | 87.17 | 84.60 | 86.60 | 86.60 | 1.86% | 560,111 |
| Jul 20, 2026 | 87.02 | 87.55 | 84.85 | 85.02 | 85.02 | -2.30% | 712,172 |
| Jul 17, 2026 | 85.52 | 87.58 | 84.80 | 87.02 | 87.02 | 1.72% | 1,089,857 |
| Jul 16, 2026 | 86.76 | 86.76 | 85.19 | 85.55 | 85.55 | -0.87% | 630,848 |
| Jul 15, 2026 | 87.72 | 89.92 | 85.62 | 86.30 | 86.30 | -0.23% | 2,168,968 |
| Jul 14, 2026 | 84.72 | 88.40 | 84.72 | 86.50 | 86.50 | 2.85% | 3,379,104 |
| Jul 13, 2026 | 82.18 | 84.65 | 81.82 | 84.10 | 84.10 | 1.45% | 778,038 |
| Jul 10, 2026 | 82.96 | 84.00 | 82.21 | 82.90 | 82.90 | 0.66% | 758,541 |
| Jul 9, 2026 | 80.49 | 82.65 | 80.49 | 82.36 | 82.36 | 2.20% | 646,682 |
| Jul 8, 2026 | 82.64 | 83.80 | 80.12 | 80.59 | 80.59 | -3.38% | 1,013,751 |
| Jul 7, 2026 | 84.30 | 84.50 | 83.05 | 83.41 | 83.41 | -0.66% | 346,690 |
| Jul 6, 2026 | 84.05 | 85.10 | 83.26 | 83.96 | 83.96 | 0.13% | 801,998 |
| Jul 3, 2026 | 85.35 | 85.35 | 83.40 | 83.85 | 83.85 | -0.69% | 697,351 |
| Jul 2, 2026 | 82.59 | 86.30 | 82.37 | 84.43 | 84.43 | 2.56% | 1,299,296 |
| Jul 1, 2026 | 83.65 | 83.90 | 81.04 | 82.32 | 82.32 | -1.94% | 1,871,319 |
| Jun 30, 2026 | 85.54 | 86.24 | 82.85 | 83.95 | 83.95 | -2.40% | 714,276 |
| Jun 29, 2026 | 86.44 | 87.35 | 83.77 | 86.01 | 86.01 | -0.50% | 1,553,760 |
| Jun 25, 2026 | 87.89 | 88.60 | 85.94 | 86.44 | 86.44 | -0.59% | 1,030,115 |
| Jun 24, 2026 | 85.49 | 89.28 | 84.85 | 86.95 | 86.95 | 1.14% | 1,906,191 |
| Jun 23, 2026 | 87.90 | 88.19 | 85.60 | 85.97 | 85.97 | -1.97% | 1,281,074 |
| Jun 22, 2026 | 83.76 | 89.40 | 83.10 | 87.70 | 87.70 | 5.73% | 4,508,958 |
| Jun 19, 2026 | 84.63 | 85.24 | 82.49 | 82.95 | 82.95 | -1.99% | 1,747,871 |
| Jun 18, 2026 | 90.10 | 91.37 | 84.34 | 84.63 | 84.63 | -6.46% | 3,258,742 |
| Jun 17, 2026 | 77.22 | 92.44 | 77.22 | 90.47 | 90.47 | 17.30% | 8,279,853 |
| Jun 16, 2026 | 77.51 | 78.73 | 76.37 | 77.13 | 77.13 | 0.33% | 698,618 |
| Jun 15, 2026 | 76.05 | 79.75 | 76.05 | 76.88 | 76.88 | 1.91% | 1,762,518 |
| Jun 12, 2026 | 73.32 | 75.67 | 73.32 | 75.44 | 75.44 | 4.33% | 786,556 |