IDBI Bank Limited - IDBI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	100.3	100.91	100.91	102.6	100.05	10.6M
December 23, 2025	100.6	100.07	100.07	100.8	99.71	5.06M
December 22, 2025	98.54	100.17	100.17	103	98.27	13.71M
December 19, 2025	97.6	98.13	98.13	98.59	97.49	4.14M
December 18, 2025	97.74	97.54	97.54	98.22	96.3	4.12M
December 17, 2025	99.5	97.92	97.92	99.78	97.33	5.35M
December 16, 2025	98.59	99.53	99.53	99.78	98	5.57M
December 15, 2025	99.3	98.84	98.84	99.65	98.45	6.14M
December 12, 2025	97.49	99.78	99.78	100.2	96.71	18.5M
December 11, 2025	94.65	95.15	95.15	95.6	94.29	3.89M
December 10, 2025	95.6	94.45	94.45	96.96	94.02	5.63M
December 09, 2025	94.5	95.37	95.37	95.93	92.52	9.61M
December 08, 2025	97.44	94.78	94.78	97.64	94.14	7.64M
December 05, 2025	98	97.4	97.4	98.25	96.92	6.03M
December 04, 2025	97.65	97.64	97.64	98.6	96.89	5.53M
December 03, 2025	99.9	97.65	97.65	100.27	97.15	9.82M
December 02, 2025	100.37	99.76	99.76	102.24	99.42	7.52M
December 01, 2025	100.8	100.13	100.13	102.05	99.81	7.48M
November 28, 2025	101.7	100.38	100.38	101.7	100	5.43M
November 27, 2025	102.9	101.19	101.19	102.96	100.55	6.72M
November 26, 2025	101.72	101.95	101.95	103.57	101.3	9.27M
November 25, 2025	99.5	101.2	101.2	102.2	99.01	11.48M
November 24, 2025	100.5	98.93	98.93	102.5	98.7	9.44M
November 21, 2025	102.51	100.24	100.24	102.59	100	14.57M
November 19, 2025	103	104.62	104.62	105	101.9	17.87M
November 18, 2025	102.75	102.52	102.52	105.16	102.02	25.55M
November 17, 2025	101.5	102.28	102.28	104.7	101.21	22.81M
November 14, 2025	98.25	101.04	101.04	101.5	98.25	11.95M
November 13, 2025	100	98.22	98.22	102.11	97.92	14.57M
November 12, 2025	99	99.97	99.97	101.34	98.62	12.7M
November 11, 2025	99.05	98.81	98.81	99.18	97.58	4.91M
November 10, 2025	100.85	98.99	98.99	101.07	98.66	6.08M
November 07, 2025	96.9	100.42	100.42	101.4	95.83	16.27M
November 06, 2025	100	97.26	97.26	100.36	97	8.27M
November 04, 2025	101.51	99.26	99.26	101.51	98.8	12.68M
November 03, 2025	104.2	101.51	101.51	104.49	101.4	16.55M
October 31, 2025	98.11	103.8	103.8	106.97	97.87	86.42M
October 30, 2025	102.14	97.9	97.9	102.27	97.65	17.43M
October 29, 2025	102.88	101.91	101.91	103.16	100.92	16.26M
October 28, 2025	96.2	102.18	102.18	104.15	95.44	94.45M
October 27, 2025	94.4	95.77	95.77	96.24	94.08	9.1M
October 24, 2025	94.41	93.93	93.93	94.95	93.25	5.92M
October 23, 2025	95	94.1	94.1	97.9	93.85	20.08M
October 21, 2025	94.8	94.3	94.3	94.9	94	1.86M
October 20, 2025	93.4	94.1	94.1	95.48	91.43	23.23M
October 17, 2025	92.89	91.72	91.72	93.35	91.35	4.46M
October 16, 2025	93.5	92.31	92.31	94.85	92.08	4.98M
October 15, 2025	92.1	93.15	93.15	93.9	91.34	5.08M
October 14, 2025	92.9	91.74	91.74	93.6	91.2	6.16M
October 13, 2025	93.62	93.23	93.23	93.7	92.35	4.42M
October 10, 2025	91.69	93.46	93.46	94.65	91.55	8.41M
October 09, 2025	91.5	91.4	91.4	91.91	90.86	3.23M
October 08, 2025	93.05	91.25	91.25	93.18	90.95	4.06M
October 07, 2025	92.97	92.29	92.29	93.33	92	3.41M
October 06, 2025	93.2	92.86	92.86	94.08	92.42	3.63M
October 03, 2025	92.4	92.6	92.6	93.54	92.34	4.61M
October 01, 2025	91.95	92.35	92.35	92.65	90.7	5.21M
September 30, 2025	89.9	91.42	91.42	92.74	89.83	6.75M
September 29, 2025	89.2	89.35	89.35	90.64	88.57	9.4M
September 26, 2025	90.85	89.57	89.57	90.99	88.93	4.65M

IDBI Bank Limited (IDBI.NS) NSE