Want to see IN:IDBI full AI Analyst Report?
IDBI Bank Limited (IDBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 79.24 | 81.10 | 79.20 | 80.24 | 80.24 | +0.38% | 428,819 | 0.44 |
| Oct 29, 2026 | 77.99 | 80.25 | 77.50 | 79.94 | 79.94 | +3.04% | 291,355 | 0.30 |
| Oct 28, 2026 | 77.50 | 78.10 | 77.20 | 77.58 | 77.58 | -0.79% | 188,050 | 0.19 |
| Oct 27, 2026 | 76.84 | 79.12 | 76.48 | 78.20 | 78.20 | +2.25% | 351,158 | 0.36 |
| Oct 26, 2026 | 76.54 | 77.36 | 75.63 | 76.48 | 76.48 | -0.01% | 546,335 | 0.56 |
| Oct 23, 2026 | 80.06 | 80.39 | 76.25 | 76.49 | 76.49 | -4.17% | 1,087,898 | 1.11 |
| Oct 22, 2026 | 79.56 | 80.69 | 78.11 | 79.82 | 79.82 | -0.75% | 600,794 | 0.62 |
| Oct 21, 2026 | 82.56 | 82.56 | 79.90 | 80.42 | 80.42 | -2.25% | 831,743 | 0.86 |
| Oct 20, 2026 | 82.27 | 84.70 | 82.02 | 82.27 | 82.27 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 84.48 | 84.70 | 82.02 | 82.27 | 82.27 | -2.19% | 777,203 | 0.80 |
| Oct 16, 2026 | 83.52 | 84.40 | 81.40 | 84.11 | 84.11 | +0.77% | 1,444,843 | 1.51 |
| Oct 15, 2026 | 90.00 | 90.00 | 82.55 | 83.47 | 83.47 | -7.71% | 5,615,328 | 6.41 |
| Oct 14, 2026 | 84.32 | 93.62 | 84.32 | 90.44 | 90.44 | +9.07% | 8,232,696 | 10.79 |
| Oct 13, 2026 | 82.94 | 83.76 | 81.08 | 82.92 | 82.92 | +0.05% | 531,995 | 0.70 |
| Oct 12, 2026 | 83.03 | 83.76 | 82.73 | 82.88 | 82.88 | -0.25% | 222,052 | 0.28 |
| Oct 09, 2026 | 83.72 | 84.40 | 82.00 | 83.09 | 83.09 | -0.13% | 648,429 | 0.77 |
| Oct 08, 2026 | 85.41 | 85.89 | 82.80 | 83.20 | 83.20 | -2.97% | 343,836 | 0.41 |
| Oct 07, 2026 | 86.56 | 87.00 | 85.40 | 85.75 | 85.75 | -1.44% | 159,186 | 0.19 |
| Oct 06, 2026 | 85.66 | 87.19 | 84.86 | 87.00 | 87.00 | +0.71% | 555,047 | 0.65 |
| Oct 05, 2026 | 86.91 | 88.00 | 85.38 | 86.39 | 86.39 | -0.44% | 1,388,551 | 1.63 |
| Oct 02, 2026 | 86.77 | 87.41 | 81.40 | 86.77 | 86.77 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 82.19 | 87.41 | 81.40 | 86.77 | 86.77 | +5.56% | 2,301,891 | 2.77 |
| Sep 30, 2026 | 83.73 | 84.29 | 82.00 | 82.20 | 82.20 | -1.18% | 232,547 | 0.28 |
| Sep 29, 2026 | 83.99 | 84.68 | 82.60 | 83.18 | 83.18 | -1.45% | 809,591 | 0.96 |
| Sep 28, 2026 | 84.28 | 85.44 | 82.29 | 84.40 | 84.40 | +0.00% | 1,531,738 | 1.80 |
| Sep 25, 2026 | 82.76 | 85.30 | 82.69 | 84.40 | 84.40 | +2.85% | 1,099,511 | 1.30 |
| Sep 24, 2026 | 83.10 | 83.15 | 81.35 | 82.06 | 82.06 | -1.58% | 896,765 | 1.05 |
| Sep 23, 2026 | 82.95 | 83.95 | 82.88 | 83.38 | 83.38 | +0.60% | 393,404 | 0.46 |
| Sep 22, 2026 | 83.16 | 84.00 | 82.71 | 82.88 | 82.88 | -0.19% | 414,648 | 0.48 |
| Sep 21, 2026 | 83.00 | 84.70 | 82.30 | 83.04 | 83.04 | -0.05% | 707,690 | 0.80 |
| Sep 18, 2026 | 82.01 | 84.88 | 81.82 | 83.08 | 83.08 | +1.40% | 1,157,470 | 1.31 |
| Sep 17, 2026 | 82.83 | 83.60 | 81.75 | 81.93 | 81.93 | -1.13% | 307,131 | 0.32 |
| Sep 16, 2026 | 83.32 | 83.55 | 81.57 | 82.87 | 82.87 | -0.13% | 798,344 | 0.83 |
| Sep 15, 2026 | 83.90 | 88.51 | 82.70 | 82.98 | 82.98 | -0.55% | 3,159,008 | 3.27 |
| Sep 14, 2026 | 83.44 | 84.21 | 80.64 | 83.44 | 83.44 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 81.46 | 84.21 | 80.64 | 83.44 | 83.44 | +2.25% | 1,289,120 | 1.19 |
| Sep 10, 2026 | 81.79 | 82.43 | 81.06 | 81.60 | 81.60 | -0.04% | 780,233 | 0.71 |
| Sep 09, 2026 | 81.25 | 83.38 | 80.16 | 81.63 | 81.63 | +0.63% | 1,557,104 | 1.43 |
| Sep 08, 2026 | 91.48 | 92.01 | 79.10 | 81.12 | 81.12 | -10.56% | 2,421,388 | 2.29 |
| Sep 07, 2026 | 90.00 | 92.65 | 89.68 | 90.70 | 90.70 | +0.02% | 661,027 | 0.62 |
| Sep 04, 2026 | 91.91 | 92.40 | 90.49 | 90.68 | 90.68 | -1.43% | 444,809 | 0.41 |
| Sep 03, 2026 | 92.25 | 93.45 | 91.55 | 92.00 | 92.00 | +0.68% | 434,089 | 0.40 |
| Sep 02, 2026 | 91.54 | 93.25 | 90.65 | 91.38 | 91.38 | -0.80% | 826,764 | 0.77 |
| Sep 01, 2026 | 91.25 | 94.05 | 89.21 | 92.12 | 92.12 | +1.39% | 701,403 | 0.66 |
| Aug 31, 2026 | 93.11 | 93.28 | 90.70 | 90.86 | 90.86 | -1.92% | 322,674 | 0.30 |
| Aug 28, 2026 | 92.19 | 93.84 | 91.56 | 92.64 | 92.64 | +0.10% | 722,871 | 0.68 |
| Aug 27, 2026 | 94.78 | 95.87 | 91.54 | 92.55 | 92.55 | -2.52% | 1,501,486 | 1.45 |
| Aug 26, 2026 | 87.60 | 96.19 | 87.60 | 94.94 | 94.94 | +7.65% | 2,379,305 | 2.35 |
| Aug 25, 2026 | 88.94 | 89.40 | 86.83 | 88.19 | 88.19 | +0.30% | 1,235,884 | 1.24 |
| Aug 24, 2026 | 82.41 | 90.80 | 82.26 | 87.93 | 87.93 | +6.89% | 5,081,841 | 5.54 |