IDBI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	98.00	98.25	96.92	97.40	97.40	-0.25%	6,028,656
Dec 4, 2025	97.65	98.60	96.89	97.64	97.64	-0.01%	5,529,821
Dec 3, 2025	99.90	100.27	97.15	97.65	97.65	-2.12%	9,821,353
Dec 2, 2025	100.37	102.24	99.42	99.76	99.76	-0.37%	7,532,890
Dec 1, 2025	100.80	102.05	99.81	100.13	100.13	-0.25%	7,475,518
Nov 28, 2025	101.70	101.70	100.00	100.38	100.38	-0.80%	5,433,364
Nov 27, 2025	102.90	102.96	100.55	101.19	101.19	-0.75%	6,717,056
Nov 26, 2025	101.72	103.57	101.30	101.95	101.95	0.74%	9,233,555
Nov 25, 2025	99.50	102.20	99.01	101.20	101.20	2.29%	11,483,270
Nov 24, 2025	100.50	102.50	98.70	98.93	98.93	-1.31%	9,437,397
Nov 21, 2025	102.51	102.59	100.00	100.24	100.24	-2.49%	14,566,960
Nov 20, 2025	105.59	105.94	102.41	102.80	102.80	-1.74%	13,348,960
Nov 19, 2025	103.00	105.00	101.90	104.62	104.62	2.05%	17,879,780
Nov 18, 2025	102.75	105.16	102.02	102.52	102.52	0.23%	25,547,920
Nov 17, 2025	101.50	104.70	101.21	102.28	102.28	1.23%	22,805,550
Nov 14, 2025	98.25	101.50	98.25	101.04	101.04	2.87%	11,982,270
Nov 13, 2025	100.00	102.11	97.92	98.22	98.22	-1.75%	14,573,710
Nov 12, 2025	99.00	101.34	98.62	99.97	99.97	1.17%	12,715,840
Nov 11, 2025	99.05	99.18	97.58	98.81	98.81	-0.18%	4,911,782
Nov 10, 2025	100.85	101.07	98.66	98.99	98.99	-1.42%	6,077,324
Nov 7, 2025	96.90	101.40	95.83	100.42	100.42	3.25%	16,271,060
Nov 6, 2025	100.00	100.36	97.00	97.26	97.26	-2.01%	8,297,139
Nov 4, 2025	101.51	101.51	98.80	99.26	99.26	-2.22%	12,677,930
Nov 3, 2025	104.20	104.49	101.40	101.51	101.51	-2.21%	16,546,740
Oct 31, 2025	98.11	106.97	97.87	103.80	103.80	6.03%	86,373,970
Oct 30, 2025	102.14	102.27	97.65	97.90	97.90	-3.93%	17,429,340
Oct 29, 2025	102.88	103.16	100.92	101.91	101.91	-0.26%	16,267,730
Oct 28, 2025	96.20	104.15	95.44	102.18	102.18	6.69%	94,480,420
Oct 27, 2025	94.40	96.24	94.08	95.77	95.77	1.96%	9,097,692
Oct 24, 2025	94.41	94.95	93.25	93.93	93.93	-0.18%	5,924,925
Oct 23, 2025	95.00	97.90	93.85	94.10	94.10	-0.21%	20,076,610
Oct 21, 2025	94.80	94.90	94.00	94.30	94.30	0.21%	1,864,430
Oct 20, 2025	93.40	95.48	91.43	94.10	94.10	2.59%	23,231,550
Oct 17, 2025	92.89	93.35	91.35	91.72	91.72	-0.64%	4,462,364
Oct 16, 2025	93.50	94.85	92.08	92.31	92.31	-0.90%	4,991,275
Oct 15, 2025	92.10	93.90	91.34	93.15	93.15	1.54%	5,084,860
Oct 14, 2025	92.90	93.60	91.20	91.74	91.74	-1.60%	6,155,623
Oct 13, 2025	93.62	93.70	92.35	93.23	93.23	-0.25%	4,415,414
Oct 10, 2025	91.69	94.65	91.55	93.46	93.46	2.25%	8,415,166
Oct 9, 2025	91.50	91.91	90.86	91.40	91.40	0.16%	3,230,294
Oct 8, 2025	93.05	93.18	90.95	91.25	91.25	-1.13%	4,061,788
Oct 7, 2025	92.97	93.33	92.00	92.29	92.29	-0.61%	3,412,208
Oct 6, 2025	93.20	94.08	92.42	92.86	92.86	0.28%	3,630,034
Oct 3, 2025	92.40	93.54	92.34	92.60	92.60	0.27%	4,621,335
Oct 1, 2025	91.95	92.65	90.70	92.35	92.35	1.02%	5,210,970
Sep 30, 2025	89.90	92.74	89.83	91.42	91.42	2.32%	6,745,493
Sep 29, 2025	89.20	90.64	88.57	89.35	89.35	-0.25%	9,401,778
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