IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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