IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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