IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	67.00	67.05	63.70	64.01	64.01	-4.68%	26,736,150
Mar 25, 2026	67.79	68.74	66.95	67.15	67.15	0.12%	16,297,760
Mar 24, 2026	70.00	70.00	65.00	67.07	67.07	-0.47%	28,229,990
Mar 23, 2026	71.30	71.30	66.45	67.39	67.39	-7.77%	36,421,790
Mar 20, 2026	70.90	74.70	70.76	73.07	73.07	4.15%	32,507,080
Mar 19, 2026	73.00	74.09	69.90	70.16	70.16	-6.37%	29,979,650
Mar 18, 2026	75.31	77.04	74.47	74.93	74.93	1.12%	39,022,110
Mar 17, 2026	77.70	77.89	73.31	74.10	74.10	-3.64%	49,230,150
Mar 16, 2026	82.12	82.84	76.11	76.90	76.90	-16.58%	125,045,100
Mar 13, 2026	98.00	98.32	91.56	92.18	92.18	-6.71%	20,394,940
Mar 12, 2026	98.50	99.91	96.61	98.81	98.81	-0.33%	12,062,830
Mar 11, 2026	103.80	104.05	98.90	99.14	99.14	-3.77%	15,672,490
Mar 10, 2026	101.60	104.00	98.60	103.02	103.02	4.06%	23,362,810
Mar 9, 2026	104.20	105.95	97.75	99.00	99.00	-9.08%	34,912,581
Mar 6, 2026	110.00	110.35	108.37	108.89	108.89	-1.22%	9,546,734
Mar 5, 2026	111.02	112.30	109.00	110.24	110.24	0.05%	11,873,470
Mar 4, 2026	113.25	113.49	108.26	110.18	110.18	-4.02%	19,913,830
Mar 2, 2026	112.60	116.10	111.31	114.79	114.79	-1.05%	27,248,450
Feb 27, 2026	113.84	117.55	112.75	116.01	116.01	2.02%	39,393,230
Feb 26, 2026	113.60	115.32	113.20	113.71	113.71	0.17%	17,097,280
Feb 25, 2026	113.99	114.60	112.01	113.52	113.52	0.34%	10,401,570
Feb 24, 2026	113.30	115.54	112.22	113.13	113.13	-0.27%	15,102,980
Feb 23, 2026	113.85	115.20	112.99	113.44	113.44	0.54%	14,559,550
Feb 20, 2026	111.50	114.90	110.40	112.83	112.83	1.80%	18,524,310
Feb 19, 2026	113.50	113.75	110.35	110.84	110.84	-2.24%	15,975,230
Feb 18, 2026	114.60	116.16	112.25	113.38	113.38	-0.32%	13,818,410
Feb 17, 2026	112.50	116.40	111.40	113.74	113.74	1.66%	30,235,250
Feb 16, 2026	110.50	112.25	108.91	111.88	111.88	1.02%	12,387,790
Feb 13, 2026	109.00	112.75	107.77	110.75	110.75	0.58%	20,065,290
Feb 12, 2026	111.30	112.70	109.22	110.11	110.11	-1.08%	22,364,710
Feb 11, 2026	108.55	112.10	106.50	111.31	111.31	3.03%	32,860,600
Feb 10, 2026	105.00	111.70	104.06	108.04	108.04	3.84%	40,233,290
Feb 9, 2026	108.76	109.40	102.91	104.04	104.04	-2.64%	27,091,280
Feb 6, 2026	103.00	107.53	103.00	106.86	106.86	3.77%	29,970,610
Feb 5, 2026	109.80	113.50	101.05	102.98	102.98	-5.66%	63,635,120
Feb 4, 2026	102.20	112.21	101.38	109.16	109.16	6.76%	51,571,040
Feb 3, 2026	102.30	103.70	100.10	102.25	102.25	2.63%	11,164,750
Feb 2, 2026	99.99	100.20	96.70	99.63	99.63	1.29%	13,509,060
Feb 1, 2026	100.40	103.89	97.11	98.36	98.36	-1.22%	15,395,480
Jan 30, 2026	97.41	101.50	96.70	99.57	99.57	1.80%	10,398,660
Jan 29, 2026	99.80	100.26	97.61	97.81	97.81	-1.87%	6,271,276
Jan 28, 2026	97.71	100.20	97.64	99.67	99.67	2.52%	8,265,909
Jan 27, 2026	97.79	98.23	95.53	97.22	97.22	-0.21%	8,237,702
Jan 23, 2026	100.12	100.74	97.05	97.42	97.42	-2.59%	10,502,660
Jan 22, 2026	99.60	101.94	98.87	100.01	100.01	1.84%	14,527,120
Jan 21, 2026	95.46	98.99	94.15	98.20	98.20	2.87%	25,719,580
Jan 20, 2026	98.96	99.34	95.25	95.46	95.46	-3.22%	12,830,690
Jan 19, 2026	101.15	102.05	98.20	98.64	98.64	-5.65%	22,462,030
Jan 16, 2026	105.41	106.90	104.20	104.55	104.55	-0.29%	13,678,720
Jan 14, 2026	103.61	105.80	102.75	104.85	104.85	1.17%	11,150,080