IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	77.00	79.06	75.90	77.54	77.54	1.80%	20,280,000
Apr 24, 2026	73.75	79.90	72.33	76.17	76.17	3.31%	56,204,700
Apr 23, 2026	74.00	74.49	73.56	73.73	73.73	-1.03%	5,347,780
Apr 22, 2026	74.62	75.39	73.69	74.50	74.50	-0.29%	10,722,100
Apr 21, 2026	74.50	75.60	74.30	74.72	74.72	0.80%	7,372,720
Apr 20, 2026	75.06	75.45	73.68	74.13	74.13	-1.24%	8,685,748
Apr 17, 2026	74.68	75.22	74.15	75.06	75.06	0.97%	6,872,137
Apr 16, 2026	74.90	75.47	73.63	74.34	74.34	-0.07%	11,212,530
Apr 15, 2026	75.15	75.75	74.15	74.39	74.39	0.77%	9,252,841
Apr 13, 2026	72.00	74.32	70.90	73.82	73.82	-0.26%	13,370,010
Apr 10, 2026	72.61	74.70	72.58	74.01	74.01	2.65%	16,681,020
Apr 9, 2026	74.01	74.47	71.72	72.10	72.10	-2.00%	15,598,080
Apr 8, 2026	73.00	76.21	72.22	73.57	73.57	5.64%	32,852,500
Apr 7, 2026	69.69	71.42	68.96	69.64	69.64	-0.60%	15,483,570
Apr 6, 2026	69.39	70.44	67.51	70.06	70.06	0.73%	21,645,370
Apr 2, 2026	65.50	69.99	65.27	69.55	69.55	2.81%	28,973,180
Apr 1, 2026	63.10	67.65	62.87	67.65	67.65	10.00%	17,636,260
Mar 30, 2026	62.97	63.49	61.01	61.50	61.50	-3.92%	17,619,030
Mar 27, 2026	67.00	67.05	63.70	64.01	64.01	-4.68%	26,736,150
Mar 25, 2026	67.79	68.74	66.95	67.15	67.15	0.12%	16,297,760
Mar 24, 2026	70.00	70.00	65.00	67.07	67.07	-0.47%	28,229,990
Mar 23, 2026	71.30	71.30	66.45	67.39	67.39	-7.77%	36,421,790
Mar 20, 2026	70.90	74.70	70.76	73.07	73.07	4.15%	32,507,080
Mar 19, 2026	73.00	74.09	69.90	70.16	70.16	-6.37%	29,979,650
Mar 18, 2026	75.31	77.04	74.47	74.93	74.93	1.12%	39,022,110
Mar 17, 2026	77.70	77.89	73.31	74.10	74.10	-3.64%	49,230,150
Mar 16, 2026	82.12	82.84	76.11	76.90	76.90	-16.58%	125,045,100
Mar 13, 2026	98.00	98.32	91.56	92.18	92.18	-6.71%	20,394,940
Mar 12, 2026	98.50	99.91	96.61	98.81	98.81	-0.33%	12,062,830