IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	84.11	84.35	82.55	83.00	83.00	-1.45%	2,836,319
Aug 7, 2026	84.55	84.79	84.00	84.22	84.22	-0.38%	2,347,275
Aug 6, 2026	84.32	84.99	84.10	84.54	84.54	0.26%	2,634,487
Aug 5, 2026	84.84	85.25	84.10	84.32	84.32	-0.27%	2,660,894
Aug 4, 2026	85.00	85.00	83.91	84.55	84.55	-0.19%	2,999,829
Aug 3, 2026	84.80	86.23	84.51	84.71	84.71	1.15%	4,244,574
Jul 31, 2026	84.50	84.74	83.60	83.75	83.75	-0.35%	4,088,488
Jul 30, 2026	84.14	85.30	83.70	84.04	84.04	-0.12%	6,678,966
Jul 29, 2026	85.10	85.53	83.89	84.14	84.14	-1.44%	4,781,984
Jul 28, 2026	84.80	87.44	83.81	85.37	85.37	1.05%	17,708,455
Jul 27, 2026	85.60	85.90	84.16	84.48	84.48	-0.53%	4,321,340
Jul 24, 2026	84.20	85.49	82.66	84.93	84.93	-0.15%	7,500,047
Jul 23, 2026	85.12	85.50	84.20	85.06	85.06	-1.01%	6,688,699