IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	79.96	80.71	78.08	79.85	79.85	-0.73%	7,683,010
Oct 21, 2026	82.49	82.66	79.85	80.44	80.44	-2.19%	10,099,431
Oct 19, 2026	83.94	84.75	81.99	82.24	82.24	-2.23%	9,907,175
Oct 16, 2026	83.70	84.50	81.40	84.12	84.12	0.80%	22,513,133
Oct 15, 2026	89.86	89.86	82.50	83.45	83.45	-7.68%	72,696,329
Oct 14, 2026	84.80	93.60	84.33	90.39	90.39	8.98%	148,602,851
Oct 13, 2026	83.03	83.70	81.04	82.94	82.94	0.04%	15,586,043
Oct 12, 2026	83.12	83.71	82.75	82.91	82.91	-0.22%	3,617,146
Oct 9, 2026	83.85	84.44	81.95	83.09	83.09	-0.11%	6,715,116
Oct 8, 2026	85.67	85.90	82.81	83.18	83.18	-2.91%	3,762,899
Oct 7, 2026	86.50	87.00	85.36	85.67	85.67	-1.54%	3,041,959
Oct 6, 2026	86.10	87.25	84.82	87.01	87.01	0.81%	7,936,021
Oct 5, 2026	87.00	88.01	85.35	86.31	86.31	-0.30%	11,796,166
Oct 1, 2026	81.87	87.39	81.32	86.57	86.57	5.32%	26,713,864
Sep 30, 2026	83.51	84.29	81.96	82.20	82.20	-1.34%	4,433,814
Sep 29, 2026	83.90	84.90	82.60	83.32	83.32	-1.27%	7,662,555
Sep 28, 2026	84.10	85.40	82.25	84.39	84.39	-0.01%	14,951,776
Sep 25, 2026	82.60	85.30	82.60	84.40	84.40	2.18%	18,328,262
Sep 24, 2026	83.00	83.25	81.35	82.60	82.60	-0.95%	9,378,785
Sep 23, 2026	83.05	83.97	82.90	83.39	83.39	0.62%	4,228,479
Sep 22, 2026	83.25	84.00	82.70	82.88	82.88	-0.22%	4,998,773
Sep 21, 2026	83.00	84.73	82.20	83.06	83.06	-	9,560,012
Sep 18, 2026	82.30	84.89	81.80	83.06	83.06	1.43%	20,869,049
Sep 17, 2026	82.70	83.60	81.60	81.89	81.89	-1.28%	6,835,313
Sep 16, 2026	83.70	83.70	81.53	82.95	82.95	-	12,983,831
Sep 15, 2026	84.00	88.53	82.69	82.95	82.95	-0.58%	50,187,288
Sep 11, 2026	81.21	84.20	80.62	83.43	83.43	2.22%	22,126,950
Sep 10, 2026	81.60	82.39	80.96	81.62	81.62	0.07%	8,241,363
Sep 9, 2026	81.40	83.47	80.12	81.56	81.56	0.55%	22,159,103
Sep 8, 2026	91.30	92.00	79.05	81.11	81.11	-10.62%	69,073,713
Sep 7, 2026	90.00	92.65	89.73	90.75	90.75	0.13%	7,985,304
Sep 4, 2026	92.40	92.40	90.42	90.63	90.63	-1.46%	5,012,839
Sep 3, 2026	92.25	93.45	91.60	91.97	91.97	0.46%	5,622,919
Sep 2, 2026	91.65	93.25	90.61	91.55	91.55	-0.55%	10,822,943
Sep 1, 2026	91.30	94.15	89.25	92.06	92.06	1.30%	11,861,429
Aug 31, 2026	93.00	93.33	90.63	90.88	90.88	-1.92%	6,742,579
Aug 28, 2026	92.29	93.80	91.55	92.66	92.66	0.46%	10,401,965
Aug 27, 2026	95.00	95.88	91.50	92.24	92.24	-2.65%	17,091,152
Aug 26, 2026	87.35	96.25	87.35	94.75	94.75	7.29%	57,839,580
Aug 25, 2026	88.48	89.39	86.90	88.31	88.31	0.43%	18,803,734
Aug 24, 2026	82.24	90.90	82.24	87.93	87.93	6.92%	72,743,077
Aug 21, 2026	81.75	82.80	81.27	82.24	82.24	0.61%	3,261,960
Aug 20, 2026	81.30	82.25	81.16	81.74	81.74	1.26%	2,802,897
Aug 19, 2026	81.09	81.69	80.50	80.72	80.72	-0.48%	2,162,834
Aug 18, 2026	82.00	82.54	81.00	81.11	81.11	-1.30%	1,964,380
Aug 17, 2026	82.20	82.33	81.41	82.18	82.18	-0.33%	2,358,677
Aug 14, 2026	82.60	83.14	82.10	82.45	82.45	-0.52%	1,946,299
Aug 13, 2026	82.95	83.30	82.32	82.88	82.88	0.51%	3,131,737
Aug 12, 2026	82.44	83.44	82.20	82.46	82.46	0.02%	3,078,680
Aug 11, 2026	83.05	83.10	82.08	82.44	82.44	-0.67%	4,318,156