IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	104.90	106.18	102.96	103.64	103.64	-0.55%	11,018,070
Jan 12, 2026	103.29	104.95	101.05	104.21	104.21	0.75%	12,420,690
Jan 9, 2026	104.05	107.30	102.92	103.43	103.43	-1.15%	18,508,030
Jan 8, 2026	107.70	108.25	103.63	104.63	104.63	-3.23%	16,441,760
Jan 7, 2026	108.20	109.56	106.70	108.12	108.12	-0.09%	13,118,410
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