IDBI Bank Limited (NSE:IDBI)
India
· Delayed Price · Currency is INR 89.57
-1.32 (-1.45%)
Sep 26, 2025, 3:29 PM IST
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.85 | 90.99 | 88.93 | 89.57 | 89.57 | -1.45% | 4,650,919 |
| Sep 25, 2025 | 92.10 | 92.50 | 90.59 | 90.89 | 90.89 | -1.22% | 4,153,346 |
| Sep 24, 2025 | 93.23 | 94.15 | 91.81 | 92.01 | 92.01 | -1.31% | 5,679,735 |
| Sep 23, 2025 | 93.24 | 94.15 | 92.40 | 93.23 | 93.23 | 0.03% | 4,923,326 |
| Sep 22, 2025 | 93.75 | 94.96 | 92.86 | 93.20 | 93.20 | -0.60% | 7,169,744 |
| Sep 19, 2025 | 92.70 | 94.86 | 92.20 | 93.76 | 93.76 | 1.40% | 8,927,445 |
| Sep 18, 2025 | 93.60 | 93.69 | 91.81 | 92.47 | 92.47 | -0.52% | 5,920,030 |
| Sep 17, 2025 | 93.69 | 94.25 | 92.71 | 92.95 | 92.95 | -0.36% | 7,456,436 |
| Sep 16, 2025 | 93.48 | 94.38 | 93.11 | 93.29 | 93.29 | -0.19% | 4,093,603 |
| Sep 15, 2025 | 93.34 | 94.70 | 93.07 | 93.47 | 93.47 | 0.49% | 4,334,933 |
| Sep 12, 2025 | 93.38 | 93.57 | 92.61 | 93.01 | 93.01 | 0.17% | 5,108,940 |
| Sep 11, 2025 | 94.95 | 95.47 | 92.35 | 92.85 | 92.85 | -2.02% | 9,104,773 |
| Sep 10, 2025 | 91.99 | 96.20 | 91.75 | 94.76 | 94.76 | 2.71% | 17,402,323 |
| Sep 9, 2025 | 92.72 | 94.30 | 91.29 | 92.26 | 92.26 | -0.01% | 7,525,155 |
| Sep 8, 2025 | 89.80 | 94.40 | 89.61 | 92.27 | 92.27 | 3.83% | 19,072,770 |
| Sep 5, 2025 | 89.20 | 89.90 | 87.95 | 88.87 | 88.87 | 0.01% | 4,046,433 |
| Sep 4, 2025 | 91.50 | 91.50 | 88.00 | 88.86 | 88.86 | -1.94% | 4,932,650 |
| Sep 3, 2025 | 89.83 | 91.24 | 89.09 | 90.62 | 90.62 | 1.60% | 5,339,912 |
| Sep 2, 2025 | 87.85 | 90.74 | 87.30 | 89.19 | 89.19 | 2.46% | 9,674,218 |
| Sep 1, 2025 | 86.10 | 87.40 | 86.09 | 87.05 | 87.05 | 1.61% | 5,817,217 |
| Aug 29, 2025 | 90.00 | 90.45 | 84.11 | 85.67 | 85.67 | -4.72% | 20,845,445 |
| Aug 28, 2025 | 91.87 | 92.09 | 89.68 | 89.91 | 89.91 | -2.13% | 6,421,152 |
| Aug 26, 2025 | 94.30 | 94.30 | 91.60 | 91.87 | 91.87 | -2.79% | 4,301,110 |
| Aug 25, 2025 | 96.50 | 97.22 | 94.21 | 94.51 | 94.51 | -0.52% | 7,200,160 |
| Aug 22, 2025 | 97.53 | 97.53 | 94.56 | 95.00 | 95.00 | -2.64% | 15,212,392 |
| Aug 21, 2025 | 89.30 | 99.00 | 89.30 | 97.58 | 97.58 | 8.23% | 46,711,279 |
| Aug 20, 2025 | 89.55 | 90.69 | 89.10 | 90.16 | 90.16 | 0.68% | 3,314,405 |
| Aug 19, 2025 | 88.23 | 90.13 | 87.55 | 89.55 | 89.55 | 1.50% | 4,849,689 |
| Aug 18, 2025 | 88.30 | 89.65 | 87.93 | 88.23 | 88.23 | 1.01% | 2,666,833 |
| Aug 14, 2025 | 87.87 | 88.55 | 87.08 | 87.35 | 87.35 | -0.56% | 2,284,760 |
| Aug 13, 2025 | 88.77 | 89.75 | 87.50 | 87.84 | 87.84 | -0.61% | 5,228,136 |
| Aug 12, 2025 | 89.99 | 90.52 | 87.83 | 88.38 | 88.38 | -1.67% | 3,756,982 |
| Aug 11, 2025 | 90.40 | 90.96 | 89.55 | 89.88 | 89.88 | -0.45% | 3,460,097 |
| Aug 8, 2025 | 90.01 | 91.44 | 89.40 | 90.29 | 90.29 | 0.89% | 4,794,452 |
| Aug 7, 2025 | 89.29 | 89.75 | 86.81 | 89.49 | 89.49 | -0.11% | 5,677,494 |
| Aug 6, 2025 | 91.00 | 91.19 | 89.40 | 89.59 | 89.59 | -1.19% | 3,966,531 |
| Aug 5, 2025 | 91.60 | 92.15 | 90.41 | 90.67 | 90.67 | -0.78% | 3,005,038 |
| Aug 4, 2025 | 90.98 | 91.62 | 90.00 | 91.38 | 91.38 | 1.32% | 4,334,822 |
| Aug 1, 2025 | 92.65 | 93.15 | 89.50 | 90.19 | 90.19 | -2.68% | 4,360,784 |
| Jul 31, 2025 | 92.25 | 93.45 | 92.20 | 92.67 | 92.67 | -1.59% | 3,998,736 |
| Jul 30, 2025 | 93.82 | 95.10 | 93.70 | 94.17 | 94.17 | 1.24% | 4,816,138 |
| Jul 29, 2025 | 92.30 | 93.45 | 91.80 | 93.02 | 93.02 | 0.78% | 3,638,714 |
| Jul 28, 2025 | 93.24 | 94.76 | 91.30 | 92.30 | 92.30 | -1.00% | 4,985,105 |
| Jul 25, 2025 | 96.75 | 96.75 | 92.77 | 93.23 | 93.23 | -3.64% | 6,513,038 |
| Jul 24, 2025 | 97.38 | 97.89 | 96.32 | 96.75 | 96.75 | -0.65% | 4,848,050 |
| Jul 23, 2025 | 95.95 | 97.70 | 95.70 | 97.38 | 97.38 | 2.23% | 7,322,103 |
| Jul 22, 2025 | 97.70 | 98.31 | 95.00 | 95.26 | 95.26 | -1.99% | 5,860,013 |
| Jul 21, 2025 | 98.75 | 98.89 | 96.66 | 97.19 | 97.19 | -1.40% | 9,138,488 |
| Jul 18, 2025 | 99.70 | 100.01 | 98.30 | 98.57 | 98.57 | -1.10% | 4,507,871 |
| Jul 17, 2025 | 101.00 | 101.30 | 99.40 | 99.67 | 99.67 | -0.95% | 4,224,044 |