IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	86.45	86.46	84.41	85.93	85.93	-0.81%	6,387,699
Jul 21, 2026	85.24	87.12	84.60	86.63	86.63	1.88%	9,815,664
Jul 20, 2026	87.02	87.61	84.80	85.03	85.03	-2.29%	13,665,967
Jul 17, 2026	85.60	87.60	84.81	87.02	87.02	1.73%	12,364,900
Jul 16, 2026	86.65	86.80	85.20	85.54	85.54	-0.80%	8,557,863
Jul 15, 2026	87.50	89.94	85.52	86.23	86.23	-0.36%	47,957,138
Jul 14, 2026	85.00	88.49	84.64	86.54	86.54	2.94%	52,823,029
Jul 13, 2026	82.41	84.65	81.73	84.07	84.07	1.42%	6,877,037
Jul 10, 2026	83.00	84.05	82.21	82.89	82.89	0.69%	12,013,690
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