IDBI Bank Limited (NSE:IDBI)
India · Delayed Price · Currency is INR 100.24
-4.38 (-4.19%)
Nov 21, 2025, 3:29 PM IST
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 94.41 | 94.95 | 93.25 | 93.93 | 93.93 | -0.18% | 5,924,925 |
| Oct 23, 2025 | 95.00 | 97.90 | 93.85 | 94.10 | 94.10 | -0.21% | 20,076,610 |
| Oct 21, 2025 | 94.80 | 94.90 | 94.00 | 94.30 | 94.30 | 0.21% | 1,864,430 |
| Oct 20, 2025 | 93.40 | 95.48 | 91.43 | 94.10 | 94.10 | 2.59% | 23,231,550 |
| Oct 17, 2025 | 92.89 | 93.35 | 91.35 | 91.72 | 91.72 | -0.64% | 4,462,364 |
| Oct 16, 2025 | 93.50 | 94.85 | 92.08 | 92.31 | 92.31 | -0.90% | 4,991,275 |
| Oct 15, 2025 | 92.10 | 93.90 | 91.34 | 93.15 | 93.15 | 1.54% | 5,084,860 |
| Oct 14, 2025 | 92.90 | 93.60 | 91.20 | 91.74 | 91.74 | -1.60% | 6,155,623 |
| Oct 13, 2025 | 93.62 | 93.70 | 92.35 | 93.23 | 93.23 | -0.25% | 4,415,414 |
| Oct 10, 2025 | 91.69 | 94.65 | 91.55 | 93.46 | 93.46 | 2.25% | 8,415,166 |
| Oct 9, 2025 | 91.50 | 91.91 | 90.86 | 91.40 | 91.40 | 0.16% | 3,230,294 |
| Oct 8, 2025 | 93.05 | 93.18 | 90.95 | 91.25 | 91.25 | -1.13% | 4,061,788 |
| Oct 7, 2025 | 92.97 | 93.33 | 92.00 | 92.29 | 92.29 | -0.61% | 3,412,208 |
| Oct 6, 2025 | 93.20 | 94.08 | 92.42 | 92.86 | 92.86 | 0.28% | 3,630,034 |
| Oct 3, 2025 | 92.40 | 93.54 | 92.34 | 92.60 | 92.60 | 0.27% | 4,621,335 |
| Oct 1, 2025 | 91.95 | 92.65 | 90.70 | 92.35 | 92.35 | 1.02% | 5,210,970 |
| Sep 30, 2025 | 89.90 | 92.74 | 89.83 | 91.42 | 91.42 | 2.32% | 6,745,493 |
| Sep 29, 2025 | 89.20 | 90.64 | 88.57 | 89.35 | 89.35 | -0.25% | 9,401,778 |
| Sep 26, 2025 | 90.85 | 90.99 | 88.93 | 89.57 | 89.57 | -1.45% | 4,650,919 |
| Sep 25, 2025 | 92.10 | 92.50 | 90.59 | 90.89 | 90.89 | -1.22% | 4,153,346 |
| Sep 24, 2025 | 93.23 | 94.15 | 91.81 | 92.01 | 92.01 | -1.31% | 5,679,735 |
| Sep 23, 2025 | 93.24 | 94.15 | 92.40 | 93.23 | 93.23 | 0.03% | 4,923,326 |
| Sep 22, 2025 | 93.75 | 94.96 | 92.86 | 93.20 | 93.20 | -0.60% | 7,169,744 |
| Sep 19, 2025 | 92.70 | 94.86 | 92.20 | 93.76 | 93.76 | 1.40% | 8,927,445 |
| Sep 18, 2025 | 93.60 | 93.69 | 91.81 | 92.47 | 92.47 | -0.52% | 5,920,030 |
| Sep 17, 2025 | 93.69 | 94.25 | 92.71 | 92.95 | 92.95 | -0.36% | 7,456,436 |
| Sep 16, 2025 | 93.48 | 94.38 | 93.11 | 93.29 | 93.29 | -0.19% | 4,093,603 |
| Sep 15, 2025 | 93.34 | 94.70 | 93.07 | 93.47 | 93.47 | 0.49% | 4,334,933 |
| Sep 12, 2025 | 93.38 | 93.57 | 92.61 | 93.01 | 93.01 | 0.17% | 5,108,940 |
| Sep 11, 2025 | 94.95 | 95.47 | 92.35 | 92.85 | 92.85 | -2.02% | 9,104,773 |
| Sep 10, 2025 | 91.99 | 96.20 | 91.75 | 94.76 | 94.76 | 2.71% | 17,402,320 |