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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	92.1	90.89	90.89	92.5	90.59	4.15M
September 24, 2025	93.23	92.01	92.01	94.15	91.81	5.68M
September 23, 2025	93.24	93.23	93.23	94.15	92.4	4.92M
September 22, 2025	93.75	93.2	93.2	94.96	92.86	7.17M
September 19, 2025	92.7	93.76	93.76	94.86	92.2	8.92M
September 18, 2025	93.6	92.47	92.47	93.69	91.81	5.91M
September 17, 2025	93.69	92.95	92.95	94.25	92.71	7.46M
September 16, 2025	93.48	93.29	93.29	94.38	93.11	4.09M
September 15, 2025	93.34	93.47	93.47	94.7	93.07	4.33M
September 12, 2025	93.38	93.01	93.01	93.57	92.61	5.11M
September 11, 2025	94.95	92.85	92.85	95.47	92.35	9.1M
September 10, 2025	91.99	94.76	94.76	96.2	91.75	17.4M
September 09, 2025	92.72	92.26	92.26	94.3	91.29	7.52M
September 08, 2025	89.8	92.27	92.27	94.4	89.61	19.07M
September 05, 2025	89.2	88.87	88.87	89.9	87.95	4.05M
September 04, 2025	91.5	88.86	88.86	91.5	88	4.93M
September 03, 2025	89.83	90.62	90.62	91.24	89.09	5.33M
September 02, 2025	87.85	89.19	89.19	90.74	87.3	9.67M
September 01, 2025	86.1	87.05	87.05	87.4	86.09	5.82M
August 29, 2025	90	85.67	85.67	90.45	84.11	20.85M
August 28, 2025	91.87	89.91	89.91	92.09	89.68	6.42M
August 26, 2025	94.3	91.87	91.87	94.3	91.6	4.3M
August 25, 2025	96.5	94.51	94.51	97.22	94.21	7.2M
August 22, 2025	97.53	95	95	97.53	94.56	15.21M
August 21, 2025	89.3	98.19	98.19	99	89.3	38.41M
August 20, 2025	89.55	90.16	90.16	90.69	89.1	3.31M
August 19, 2025	88.23	89.55	89.55	90.13	87.55	4.85M
August 18, 2025	88.3	88.23	88.23	89.65	87.93	2.66M
August 14, 2025	87.87	87.35	87.35	88.55	87.08	2.28M
August 13, 2025	88.77	87.84	87.84	89.75	87.5	5.23M
August 12, 2025	89.99	88.38	88.38	90.52	87.83	3.76M
August 11, 2025	90.4	89.88	89.88	90.96	89.55	3.46M

IDBI Bank Limited (IDBI.NS) NSE