IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	109.40	111.00	107.48	108.22	108.22	-2.48%	19,110,200
Jan 5, 2026	115.46	118.38	110.33	110.97	110.97	-3.28%	41,294,210
Jan 2, 2026	104.20	115.70	104.05	114.73	114.73	10.57%	135,110,600
Jan 1, 2026	103.20	104.29	102.52	103.76	103.76	0.75%	6,990,148
Dec 31, 2025	101.41	104.80	101.41	102.99	102.99	1.65%	18,502,210
Dec 30, 2025	101.40	102.45	100.81	101.32	101.32	-0.21%	7,351,672
Dec 29, 2025	101.64	102.65	101.11	101.53	101.53	0.16%	6,770,412
Dec 26, 2025	100.95	102.20	100.35	101.37	101.37	0.46%	6,567,146
Dec 24, 2025	100.30	102.60	100.05	100.91	100.91	0.84%	10,610,410
Dec 23, 2025	100.60	100.80	99.71	100.07	100.07	-0.10%	5,056,603
Dec 22, 2025	98.54	103.00	98.27	100.17	100.17	2.08%	13,715,610
Dec 19, 2025	97.60	98.59	97.49	98.13	98.13	0.60%	4,138,575
Dec 18, 2025	97.74	98.22	96.30	97.54	97.54	-0.39%	4,121,918
Dec 17, 2025	99.50	99.78	97.33	97.92	97.92	-1.62%	5,354,507
Dec 16, 2025	98.59	99.78	98.00	99.53	99.53	0.70%	5,568,676
Dec 15, 2025	99.30	99.65	98.45	98.84	98.84	-0.94%	6,139,734
Dec 12, 2025	97.49	100.20	96.71	99.78	99.78	4.87%	18,499,630
Dec 11, 2025	94.65	95.60	94.29	95.15	95.15	0.74%	3,893,892
Dec 10, 2025	95.60	96.96	94.02	94.45	94.45	-0.96%	5,628,192
Dec 9, 2025	94.50	95.93	92.52	95.37	95.37	0.62%	9,616,176
Dec 8, 2025	97.44	97.64	94.14	94.78	94.78	-2.69%	7,646,780
Dec 5, 2025	98.00	98.25	96.92	97.40	97.40	-0.25%	6,028,656
Dec 4, 2025	97.65	98.60	96.89	97.64	97.64	-0.01%	5,529,821
Dec 3, 2025	99.90	100.27	97.15	97.65	97.65	-2.12%	9,821,353
Dec 2, 2025	100.37	102.24	99.42	99.76	99.76	-0.37%	7,532,890
Dec 1, 2025	100.80	102.05	99.81	100.13	100.13	-0.25%	7,475,518
Nov 28, 2025	101.70	101.70	100.00	100.38	100.38	-0.80%	5,433,364
Nov 27, 2025	102.90	102.96	100.55	101.19	101.19	-0.75%	6,717,056
Nov 26, 2025	101.72	103.57	101.30	101.95	101.95	0.74%	9,233,555
Nov 25, 2025	99.50	102.20	99.01	101.20	101.20	2.29%	11,483,270
Nov 24, 2025	100.50	102.50	98.70	98.93	98.93	-1.31%	9,437,397
Nov 21, 2025	102.51	102.59	100.00	100.24	100.24	-2.49%	14,566,960
Nov 20, 2025	105.59	105.94	102.41	102.80	102.80	-1.74%	13,348,960
Nov 19, 2025	103.00	105.00	101.90	104.62	104.62	2.05%	17,879,780
Nov 18, 2025	102.75	105.16	102.02	102.52	102.52	0.23%	25,547,920
Nov 17, 2025	101.50	104.70	101.21	102.28	102.28	1.23%	22,805,550
Nov 14, 2025	98.25	101.50	98.25	101.04	101.04	2.87%	11,982,270
Nov 13, 2025	100.00	102.11	97.92	98.22	98.22	-1.75%	14,573,710
Nov 12, 2025	99.00	101.34	98.62	99.97	99.97	1.17%	12,715,840
Nov 11, 2025	99.05	99.18	97.58	98.81	98.81	-0.18%	4,911,782
Nov 10, 2025	100.85	101.07	98.66	98.99	98.99	-1.42%	6,077,324
Nov 7, 2025	96.90	101.40	95.83	100.42	100.42	3.25%	16,271,060
Nov 6, 2025	100.00	100.36	97.00	97.26	97.26	-2.01%	8,297,139
Nov 4, 2025	101.51	101.51	98.80	99.26	99.26	-2.22%	12,677,930
Nov 3, 2025	104.20	104.49	101.40	101.51	101.51	-2.21%	16,546,740
Oct 31, 2025	98.11	106.97	97.87	103.80	103.80	6.03%	86,373,970
Oct 30, 2025	102.14	102.27	97.65	97.90	97.90	-3.93%	17,429,340
Oct 29, 2025	102.88	103.16	100.92	101.91	101.91	-0.26%	16,267,730
Oct 28, 2025	96.20	104.15	95.44	102.18	102.18	6.69%	94,480,420
Oct 27, 2025	94.40	96.24	94.08	95.77	95.77	1.96%	9,097,692