IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	80.74	82.72	80.56	82.32	82.32	2.22%	6,371,687
Jul 8, 2026	82.76	83.78	80.17	80.53	80.53	-3.39%	9,476,527
Jul 7, 2026	84.10	84.55	83.07	83.36	83.36	-0.73%	3,981,150
Jul 6, 2026	84.25	85.13	83.26	83.97	83.97	0.16%	7,909,658
Jul 3, 2026	84.70	84.74	83.31	83.84	83.84	-0.68%	5,781,460
Jul 2, 2026	82.80	86.35	82.34	84.41	84.41	2.59%	21,813,023
Jul 1, 2026	83.57	83.99	80.91	82.28	82.28	-1.50%	17,414,740
Jun 30, 2026	86.00	86.25	82.90	83.53	83.53	-2.83%	12,501,122
Jun 29, 2026	86.40	87.30	83.81	85.96	85.96	-0.51%	17,236,855
Jun 25, 2026	87.70	88.66	85.92	86.40	86.40	-0.60%	15,735,525
Jun 24, 2026	85.96	89.30	84.83	86.92	86.92	1.12%	31,354,782
Jun 23, 2026	88.00	88.14	85.30	85.96	85.96	-1.93%	17,541,586
Jun 22, 2026	83.36	89.40	83.05	87.65	87.65	5.63%	83,820,771
Jun 19, 2026	84.65	85.20	82.57	82.98	82.98	-1.94%	22,635,580
Jun 18, 2026	89.80	89.90	84.26	84.62	84.62	-6.35%	61,131,570
Jun 17, 2026	77.39	92.25	77.32	90.36	90.36	17.12%	233,255,200
Jun 16, 2026	77.60	78.70	76.36	77.15	77.15	0.35%	8,656,134
Jun 15, 2026	76.50	79.77	76.28	76.88	76.88	1.98%	20,361,690
Jun 12, 2026	73.40	75.62	73.36	75.39	75.39	4.26%	8,499,345
Jun 11, 2026	74.25	74.50	72.15	72.31	72.31	-3.50%	6,801,209
Jun 10, 2026	76.90	77.42	74.45	74.93	74.93	-0.58%	15,871,260
Jun 9, 2026	72.50	75.89	72.25	75.37	75.37	4.90%	15,955,370
Jun 8, 2026	72.40	74.19	71.70	71.85	71.85	-1.68%	4,980,088
Jun 5, 2026	73.40	75.24	72.60	73.08	73.08	0.19%	8,253,817
Jun 4, 2026	73.39	73.89	72.80	72.94	72.94	-0.64%	3,611,157
Jun 3, 2026	73.40	73.80	71.70	73.41	73.41	0.30%	4,852,952
Jun 2, 2026	72.10	73.31	71.48	73.19	73.19	1.55%	3,593,761
Jun 1, 2026	74.00	74.33	71.82	72.07	72.07	-2.38%	4,474,223
May 29, 2026	74.10	76.19	73.40	73.83	73.83	0.46%	13,441,910
May 27, 2026	72.94	74.46	72.55	73.49	73.49	0.75%	5,960,584
May 26, 2026	72.70	73.98	72.59	72.94	72.94	-0.14%	3,563,991
May 25, 2026	72.95	73.57	72.85	73.04	73.04	0.54%	4,134,677
May 22, 2026	72.94	73.25	72.36	72.65	72.65	-0.34%	3,526,842
May 21, 2026	73.74	74.40	72.60	72.90	72.90	-0.55%	8,032,650
May 20, 2026	72.90	75.10	71.46	73.30	73.30	-0.35%	10,161,040
May 19, 2026	69.90	74.80	69.84	73.56	73.56	5.84%	17,526,380
May 18, 2026	70.25	70.25	68.20	69.50	69.50	-1.25%	7,487,661
May 15, 2026	71.90	71.94	70.20	70.38	70.38	-1.43%	3,684,286
May 14, 2026	71.59	72.19	70.46	71.40	71.40	0.32%	4,917,993
May 13, 2026	71.00	71.71	70.20	71.17	71.17	0.20%	4,523,981
May 12, 2026	72.90	73.42	70.80	71.03	71.03	-3.03%	5,661,464
May 11, 2026	73.73	74.00	72.91	73.25	73.25	-1.97%	4,134,906
May 8, 2026	75.50	75.68	74.52	74.72	74.72	-1.37%	4,127,892
May 7, 2026	76.50	77.25	75.52	75.76	75.76	-0.36%	6,488,309
May 6, 2026	75.18	76.41	74.55	76.03	76.03	2.01%	6,559,262
May 5, 2026	74.50	74.86	73.76	74.53	74.53	-0.45%	4,513,044
May 4, 2026	76.10	76.48	74.41	74.87	74.87	-1.33%	5,940,602
Apr 30, 2026	76.50	77.40	75.41	75.88	75.88	-1.13%	9,367,356
Apr 29, 2026	77.50	78.07	76.35	76.75	76.75	-0.12%	8,934,370
Apr 28, 2026	77.00	77.34	76.20	76.84	76.84	-0.90%	6,106,645