IDBI Bank Limited (IDBI.NS) NSE
92.18
-6.63(-6.71%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
92.18
-6.63(-6.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 98 | 92.18 | 92.18 | 98.32 | 91.56 | 20.39M |
| March 12, 2026 | 98.5 | 98.81 | 98.81 | 99.91 | 96.61 | 12.06M |
| March 11, 2026 | 103.8 | 99.14 | 99.14 | 104.05 | 98.9 | 15.67M |
| March 10, 2026 | 101.6 | 103.02 | 103.02 | 104 | 98.6 | 23.36M |
| March 09, 2026 | 104.2 | 99 | 99 | 105.95 | 97.75 | 34.88M |
| March 06, 2026 | 110 | 108.89 | 108.89 | 110.35 | 108.37 | 9.55M |
| March 05, 2026 | 111.02 | 110.24 | 110.24 | 112.3 | 109 | 11.87M |
| March 02, 2026 | 112.6 | 114.79 | 114.79 | 116.1 | 111.31 | 27.25M |
| February 27, 2026 | 113.84 | 116.01 | 116.01 | 117.55 | 112.75 | 39.39M |
| February 26, 2026 | 113.6 | 113.71 | 113.71 | 115.32 | 113.2 | 17.1M |
| February 25, 2026 | 113.99 | 113.52 | 113.52 | 114.6 | 112.01 | 10.4M |
| February 24, 2026 | 113.3 | 113.13 | 113.13 | 115.54 | 112.22 | 15.1M |
| February 23, 2026 | 113.85 | 113.44 | 113.44 | 115.2 | 112.99 | 14.56M |
| February 20, 2026 | 111.5 | 112.83 | 0 | 114.9 | 110.4 | 18.52M |
| February 19, 2026 | 113.5 | 110.84 | 0 | 113.75 | 110.35 | 15.98M |
| February 18, 2026 | 114.6 | 113.38 | 0 | 116.16 | 112.25 | 13.82M |
| February 17, 2026 | 112.5 | 113.74 | 0 | 116.4 | 111.4 | 30.24M |
| February 16, 2026 | 110.5 | 111.88 | 0 | 112.25 | 108.91 | 12.39M |
| February 13, 2026 | 109 | 110.75 | 0 | 112.75 | 107.77 | 20.07M |
| February 12, 2026 | 111.3 | 110.11 | 0 | 112.7 | 109.22 | 22.36M |
| February 11, 2026 | 108.55 | 111.31 | 0 | 112.1 | 106.5 | 32.86M |
| February 10, 2026 | 105 | 108.04 | 0 | 111.7 | 104.06 | 40.23M |
| February 09, 2026 | 108.76 | 104.04 | 0 | 109.4 | 102.91 | 27.09M |
| February 06, 2026 | 103 | 106.86 | 0 | 107.53 | 103 | 29.97M |
| February 05, 2026 | 109.8 | 102.98 | 0 | 113.5 | 101.05 | 63.64M |
| February 04, 2026 | 102.2 | 109.16 | 0 | 112.21 | 101.38 | 51.57M |
| February 03, 2026 | 102.3 | 102.25 | 0 | 103.7 | 100.1 | 11.16M |
| February 02, 2026 | 99.99 | 99.63 | 0 | 100.2 | 96.7 | 13.51M |
| February 01, 2026 | 100.4 | 98.36 | 0 | 103.89 | 97.11 | 15.4M |
| January 30, 2026 | 97.41 | 99.57 | 0 | 101.5 | 96.7 | 10.4M |
| January 29, 2026 | 99.8 | 97.81 | 0 | 100.26 | 97.61 | 6.27M |
| January 28, 2026 | 97.71 | 99.67 | 0 | 100.2 | 97.64 | 8.27M |
| January 27, 2026 | 97.79 | 97.22 | 0 | 98.23 | 95.53 | 8.24M |
| January 23, 2026 | 100.12 | 97.42 | 0 | 100.74 | 97.05 | 10.5M |
| January 22, 2026 | 99.6 | 100.01 | 0 | 101.94 | 98.87 | 14.53M |
| January 21, 2026 | 95.46 | 98.2 | 0 | 98.99 | 94.15 | 25.73M |
| January 20, 2026 | 98.96 | 95.46 | 0 | 99.34 | 95.25 | 12.83M |
| January 19, 2026 | 101.15 | 98.64 | 0 | 102.05 | 98.2 | 22.46M |
| January 16, 2026 | 105.41 | 104.55 | 0 | 106.9 | 104.2 | 13.68M |
| January 14, 2026 | 103.61 | 104.85 | 0 | 105.8 | 102.75 | 11.15M |
| January 13, 2026 | 104.9 | 103.64 | 0 | 106.18 | 102.96 | 11.02M |
| January 12, 2026 | 103.29 | 104.21 | 0 | 104.95 | 101.05 | 12.42M |
| January 09, 2026 | 104.05 | 103.43 | 0 | 107.3 | 102.92 | 18.51M |
| January 08, 2026 | 107.7 | 104.63 | 0 | 108.25 | 103.63 | 16.44M |
| January 07, 2026 | 108.2 | 108.12 | 0 | 109.56 | 106.7 | 13.12M |
| January 06, 2026 | 109.4 | 108.22 | 0 | 111 | 107.48 | 19.11M |
| January 05, 2026 | 115.46 | 110.97 | 0 | 118.38 | 110.33 | 41.29M |
| January 02, 2026 | 104.2 | 114.73 | 0 | 115.7 | 104.05 | 135.11M |
| January 01, 2026 | 103.2 | 103.76 | 0 | 104.29 | 102.52 | 6.99M |
| December 31, 2025 | 101.41 | 102.99 | 0 | 104.8 | 101.41 | 18.5M |
| December 30, 2025 | 101.4 | 101.32 | 0 | 102.45 | 100.81 | 7.35M |
| December 29, 2025 | 101.64 | 101.53 | 0 | 102.65 | 101.11 | 6.77M |
| December 26, 2025 | 100.95 | 101.37 | 0 | 102.2 | 100.35 | 6.57M |
| December 24, 2025 | 100.3 | 100.91 | 0 | 102.6 | 100.05 | 10.61M |
| December 23, 2025 | 100.6 | 100.07 | 0 | 100.8 | 99.71 | 5.06M |
| December 22, 2025 | 98.54 | 100.17 | 0 | 103 | 98.27 | 13.72M |
| December 19, 2025 | 97.6 | 98.13 | 0 | 98.59 | 97.49 | 4.14M |
| December 18, 2025 | 97.74 | 97.54 | 0 | 98.22 | 96.3 | 4.12M |
| December 17, 2025 | 99.5 | 97.92 | 0 | 99.78 | 97.33 | 5.35M |
| December 16, 2025 | 98.59 | 99.53 | 0 | 99.78 | 98 | 5.57M |