IDBI Bank Limited (NSE:IDBI)
India · Delayed Price · Currency is INR 87.05
+1.38 (1.61%)
Sep 1, 2025, 3:30 PM IST
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 90.00 | 90.45 | 84.11 | 85.67 | 85.67 | -4.72% | 20,845,245 |
| Aug 28, 2025 | 91.87 | 92.09 | 89.68 | 89.91 | 89.91 | -2.13% | 6,421,152 |
| Aug 26, 2025 | 94.30 | 94.30 | 91.60 | 91.87 | 91.87 | -2.79% | 4,301,110 |
| Aug 25, 2025 | 96.50 | 97.22 | 94.21 | 94.51 | 94.51 | -0.52% | 7,200,160 |
| Aug 22, 2025 | 97.53 | 97.53 | 94.56 | 95.00 | 95.00 | -2.64% | 15,212,392 |
| Aug 21, 2025 | 89.30 | 99.00 | 89.30 | 97.58 | 97.58 | 8.23% | 46,711,279 |
| Aug 20, 2025 | 89.55 | 90.69 | 89.10 | 90.16 | 90.16 | 0.68% | 3,314,405 |
| Aug 19, 2025 | 88.23 | 90.13 | 87.55 | 89.55 | 89.55 | 1.50% | 4,849,689 |
| Aug 18, 2025 | 88.30 | 89.65 | 87.93 | 88.23 | 88.23 | 1.01% | 2,666,833 |
| Aug 14, 2025 | 87.87 | 88.55 | 87.08 | 87.35 | 87.35 | -0.56% | 2,284,760 |
| Aug 13, 2025 | 88.77 | 89.75 | 87.50 | 87.84 | 87.84 | -0.61% | 5,228,136 |
| Aug 12, 2025 | 89.99 | 90.52 | 87.83 | 88.38 | 88.38 | -1.67% | 3,756,982 |
| Aug 11, 2025 | 90.40 | 90.96 | 89.55 | 89.88 | 89.88 | -0.45% | 3,460,097 |
| Aug 8, 2025 | 90.01 | 91.44 | 89.40 | 90.29 | 90.29 | 0.89% | 4,794,452 |
| Aug 7, 2025 | 89.29 | 89.75 | 86.81 | 89.49 | 89.49 | -0.11% | 5,677,494 |
| Aug 6, 2025 | 91.00 | 91.19 | 89.40 | 89.59 | 89.59 | -1.19% | 3,966,531 |
| Aug 5, 2025 | 91.60 | 92.15 | 90.41 | 90.67 | 90.67 | -0.78% | 3,005,038 |
| Aug 4, 2025 | 90.98 | 91.62 | 90.00 | 91.38 | 91.38 | 1.32% | 4,334,822 |
| Aug 1, 2025 | 92.65 | 93.15 | 89.50 | 90.19 | 90.19 | -2.68% | 4,360,784 |
| Jul 31, 2025 | 92.25 | 93.45 | 92.20 | 92.67 | 92.67 | -1.59% | 3,998,736 |
| Jul 30, 2025 | 93.82 | 95.10 | 93.70 | 94.17 | 94.17 | 1.24% | 4,816,138 |
| Jul 29, 2025 | 92.30 | 93.45 | 91.80 | 93.02 | 93.02 | 0.78% | 3,638,714 |
| Jul 28, 2025 | 93.24 | 94.76 | 91.30 | 92.30 | 92.30 | -1.00% | 4,985,105 |
| Jul 25, 2025 | 96.75 | 96.75 | 92.77 | 93.23 | 93.23 | -3.64% | 6,513,038 |
| Jul 24, 2025 | 97.38 | 97.89 | 96.32 | 96.75 | 96.75 | -0.65% | 4,848,050 |
| Jul 23, 2025 | 95.95 | 97.70 | 95.70 | 97.38 | 97.38 | 2.23% | 7,322,103 |
| Jul 22, 2025 | 97.70 | 98.31 | 95.00 | 95.26 | 95.26 | -1.99% | 5,860,013 |
| Jul 21, 2025 | 98.75 | 98.89 | 96.66 | 97.19 | 97.19 | -1.40% | 9,138,488 |
| Jul 18, 2025 | 99.70 | 100.01 | 98.30 | 98.57 | 98.57 | -1.10% | 4,507,871 |
| Jul 17, 2025 | 101.00 | 101.30 | 99.40 | 99.67 | 99.67 | -0.95% | 4,224,044 |
| Jul 16, 2025 | 98.20 | 102.14 | 98.20 | 100.63 | 100.63 | 2.54% | 12,479,686 |
| Jul 15, 2025 | 98.70 | 100.60 | 98.00 | 98.14 | 98.14 | -2.11% | 7,469,803 |
| Jul 14, 2025 | 99.10 | 100.80 | 98.60 | 100.26 | 98.16 | 1.27% | 6,975,804 |
| Jul 11, 2025 | 99.99 | 101.10 | 98.58 | 99.00 | 96.93 | -0.90% | 6,513,177 |
| Jul 10, 2025 | 101.50 | 102.08 | 99.28 | 99.90 | 97.81 | 0.02% | 9,915,129 |
| Jul 9, 2025 | 99.90 | 100.47 | 98.80 | 99.88 | 97.79 | 0.09% | 5,344,166 |
| Jul 8, 2025 | 102.00 | 102.38 | 98.85 | 99.79 | 97.70 | -1.57% | 9,069,989 |
| Jul 7, 2025 | 101.24 | 102.79 | 99.95 | 101.38 | 99.26 | 0.26% | 12,904,128 |
| Jul 4, 2025 | 101.98 | 102.40 | 100.70 | 101.12 | 99.00 | -0.28% | 6,074,384 |
| Jul 3, 2025 | 103.19 | 103.79 | 101.02 | 101.40 | 99.28 | -1.51% | 8,158,791 |
| Jul 2, 2025 | 105.05 | 105.49 | 102.50 | 102.95 | 100.79 | -1.81% | 12,266,962 |
| Jul 1, 2025 | 103.44 | 105.65 | 102.61 | 104.85 | 102.65 | 1.37% | 18,080,442 |
| Jun 30, 2025 | 102.05 | 106.32 | 101.61 | 103.43 | 101.26 | 2.08% | 45,904,195 |
| Jun 27, 2025 | 95.88 | 101.85 | 95.80 | 101.32 | 99.20 | 6.16% | 47,742,053 |
| Jun 26, 2025 | 95.05 | 95.99 | 94.16 | 95.44 | 93.44 | 0.95% | 9,063,116 |
| Jun 25, 2025 | 92.45 | 95.90 | 91.99 | 94.54 | 92.56 | 3.12% | 10,995,239 |
| Jun 24, 2025 | 92.50 | 93.95 | 91.40 | 91.68 | 89.76 | 0.67% | 9,025,829 |
| Jun 23, 2025 | 90.00 | 91.67 | 89.90 | 91.07 | 89.16 | 0.08% | 4,450,212 |
| Jun 20, 2025 | 89.68 | 91.85 | 89.37 | 91.00 | 89.09 | 1.95% | 6,604,741 |
| Jun 19, 2025 | 92.00 | 92.45 | 88.98 | 89.26 | 87.39 | -2.98% | 9,712,483 |