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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.5	112.83	112.83	114.9	110.4	18.52M
February 19, 2026	113.5	110.84	110.84	113.75	110.35	15.97M
February 18, 2026	114.6	113.38	113.38	116.16	112.25	13.82M
February 17, 2026	112.5	113.74	113.74	116.4	111.4	30.23M
February 16, 2026	110.5	111.88	111.88	112.25	108.91	12.39M
February 13, 2026	109	110.75	110.75	112.75	107.77	20.06M
February 12, 2026	111.3	110.11	110.11	112.7	109.22	22.21M
February 11, 2026	108.55	111.31	111.31	112.1	106.5	32.79M
February 10, 2026	105	108.04	108.04	111.7	104.06	40.23M
February 09, 2026	108.76	104.04	104.04	109.4	102.91	27.09M
February 06, 2026	103	106.86	106.86	107.53	103	29.95M
February 05, 2026	109.8	102.98	102.98	113.5	101.05	63.63M
February 04, 2026	102.2	109.16	109.16	112.21	101.38	51.57M
February 03, 2026	102.3	102.25	102.25	103.7	100.1	11.16M
February 02, 2026	99.99	99.63	99.63	100.2	96.7	13.51M
February 01, 2026	100.4	98.36	98.36	103.89	97.11	15.4M
January 30, 2026	97.41	99.57	99.57	101.5	96.7	10.4M
January 29, 2026	99.8	97.81	97.81	100.26	97.61	6.27M
January 28, 2026	97.71	99.67	99.67	100.2	97.64	8.26M
January 27, 2026	97.79	97.22	97.22	98.23	95.53	8.24M
January 23, 2026	100.12	97.42	97.42	100.74	97.05	10.5M
January 22, 2026	99.6	100.01	100.01	101.94	98.87	14.53M
January 21, 2026	95.46	98.2	98.2	98.99	94.15	25.73M
January 20, 2026	98.96	95.46	95.46	99.34	95.25	12.82M
January 19, 2026	101.15	98.64	98.64	102.05	98.2	22.46M
January 16, 2026	105.41	104.55	104.55	106.9	104.2	13.67M
January 14, 2026	103.61	104.85	104.85	105.8	102.75	11.15M
January 13, 2026	104.9	103.64	103.64	106.18	102.96	11.01M
January 12, 2026	103.29	104.21	104.21	104.95	101.05	12.42M
January 09, 2026	104.05	103.43	103.43	107.3	102.92	18.51M
January 08, 2026	107.7	104.63	104.63	108.25	103.63	16.44M
January 07, 2026	108.2	108.12	108.12	109.56	106.7	13.12M
January 06, 2026	109.4	108.22	108.22	111	107.48	19.11M
January 05, 2026	115.46	110.97	110.97	118.38	110.33	41.29M
January 02, 2026	104.2	114.73	114.73	115.7	104.05	135.1M
January 01, 2026	103.2	103.76	103.76	104.29	102.52	6.99M
December 31, 2025	101.41	102.99	102.99	104.8	101.41	18.5M
December 30, 2025	101.4	101.32	101.32	102.45	100.81	7.35M
December 29, 2025	101.64	101.53	101.53	102.65	101.11	6.77M
December 26, 2025	100.95	101.37	101.37	102.2	100.35	6.57M
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

IDBI Bank Limited (IDBI.NS) NSE