IDBI Bank Limited (BOM:500116)
India
· Delayed Price · Currency is INR 97.45
-0.20 (-0.20%)
At close: Dec 5, 2025
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.15 | 98.30 | 96.95 | 97.45 | 97.45 | -0.20% | 454,548 |
| Dec 4, 2025 | 97.60 | 98.60 | 97.00 | 97.65 | 97.65 | 0.05% | 211,338 |
| Dec 3, 2025 | 99.80 | 101.10 | 97.20 | 97.60 | 97.60 | -2.11% | 369,170 |
| Dec 2, 2025 | 100.15 | 102.15 | 99.45 | 99.70 | 99.70 | -0.45% | 654,953 |
| Dec 1, 2025 | 100.65 | 102.05 | 99.80 | 100.15 | 100.15 | -0.15% | 242,550 |
| Nov 28, 2025 | 101.55 | 102.00 | 100.00 | 100.30 | 100.30 | -0.84% | 280,107 |
| Nov 27, 2025 | 103.00 | 103.00 | 100.55 | 101.15 | 101.15 | -0.78% | 305,537 |
| Nov 26, 2025 | 101.85 | 103.55 | 101.30 | 101.95 | 101.95 | 0.69% | 549,326 |
| Nov 25, 2025 | 99.60 | 102.20 | 98.90 | 101.25 | 101.25 | 2.38% | 448,906 |
| Nov 24, 2025 | 100.40 | 102.50 | 98.70 | 98.90 | 98.90 | -1.35% | 785,480 |
| Nov 21, 2025 | 102.65 | 102.65 | 100.00 | 100.25 | 100.25 | -2.53% | 643,015 |
| Nov 20, 2025 | 105.00 | 106.45 | 102.40 | 102.85 | 102.85 | -1.67% | 704,242 |
| Nov 19, 2025 | 103.85 | 105.00 | 101.95 | 104.60 | 104.60 | 2.05% | 518,575 |
| Nov 18, 2025 | 102.55 | 105.10 | 102.00 | 102.50 | 102.50 | 0.24% | 780,539 |
| Nov 17, 2025 | 101.80 | 104.70 | 101.25 | 102.25 | 102.25 | 1.29% | 750,215 |
| Nov 14, 2025 | 98.20 | 101.35 | 98.20 | 100.95 | 100.95 | 2.80% | 450,690 |
| Nov 13, 2025 | 100.05 | 102.10 | 98.00 | 98.20 | 98.20 | -1.85% | 825,446 |
| Nov 12, 2025 | 99.85 | 101.45 | 98.65 | 100.05 | 100.05 | 1.27% | 461,558 |
| Nov 11, 2025 | 99.75 | 99.75 | 97.55 | 98.80 | 98.80 | -0.10% | 176,891 |
| Nov 10, 2025 | 101.00 | 101.00 | 98.65 | 98.90 | 98.90 | -1.59% | 694,859 |
| Nov 7, 2025 | 97.15 | 101.40 | 95.80 | 100.50 | 100.50 | 3.34% | 655,286 |
| Nov 6, 2025 | 99.90 | 100.40 | 97.00 | 97.25 | 97.25 | -1.97% | 338,171 |
| Nov 4, 2025 | 101.65 | 101.65 | 98.95 | 99.20 | 99.20 | -2.31% | 705,771 |
| Nov 3, 2025 | 103.95 | 104.40 | 101.35 | 101.55 | 101.55 | -1.95% | 587,043 |
| Oct 31, 2025 | 98.23 | 106.99 | 97.97 | 103.57 | 103.57 | 5.83% | 3,741,848 |
| Oct 30, 2025 | 101.89 | 102.24 | 97.66 | 97.86 | 97.86 | -3.95% | 739,386 |
| Oct 29, 2025 | 103.00 | 103.00 | 100.95 | 101.88 | 101.88 | -0.24% | 855,801 |
| Oct 28, 2025 | 96.30 | 104.10 | 95.46 | 102.13 | 102.13 | 6.53% | 7,262,598 |
| Oct 27, 2025 | 94.25 | 96.19 | 94.00 | 95.87 | 95.87 | 2.07% | 938,751 |
| Oct 24, 2025 | 94.26 | 94.90 | 93.25 | 93.93 | 93.93 | -0.23% | 386,267 |
| Oct 23, 2025 | 94.73 | 97.95 | 93.90 | 94.15 | 94.15 | -0.17% | 2,075,661 |
| Oct 21, 2025 | 94.66 | 94.96 | 94.05 | 94.31 | 94.31 | 0.23% | 105,421 |
| Oct 20, 2025 | 93.30 | 95.50 | 91.48 | 94.09 | 94.09 | 2.52% | 1,587,761 |
| Oct 17, 2025 | 92.99 | 93.40 | 91.30 | 91.78 | 91.78 | -0.64% | 325,748 |
| Oct 16, 2025 | 93.04 | 94.85 | 92.02 | 92.37 | 92.37 | -0.88% | 356,355 |
| Oct 15, 2025 | 92.00 | 93.88 | 91.66 | 93.19 | 93.19 | 1.45% | 306,983 |
| Oct 14, 2025 | 93.47 | 93.56 | 91.20 | 91.86 | 91.86 | -1.44% | 290,063 |
| Oct 13, 2025 | 93.47 | 93.68 | 92.37 | 93.20 | 93.20 | -0.27% | 184,657 |
| Oct 10, 2025 | 91.66 | 94.60 | 91.62 | 93.45 | 93.45 | 2.27% | 372,900 |
| Oct 9, 2025 | 91.80 | 91.87 | 90.90 | 91.38 | 91.38 | 0.15% | 134,911 |
| Oct 8, 2025 | 92.99 | 93.16 | 90.94 | 91.24 | 91.24 | -1.17% | 281,327 |
| Oct 7, 2025 | 92.87 | 93.33 | 92.10 | 92.32 | 92.32 | -0.59% | 192,594 |
| Oct 6, 2025 | 92.91 | 94.12 | 92.46 | 92.87 | 92.87 | 0.31% | 248,500 |
| Oct 3, 2025 | 92.02 | 93.50 | 92.02 | 92.58 | 92.58 | 0.22% | 399,910 |
| Oct 1, 2025 | 92.00 | 92.60 | 90.75 | 92.38 | 92.38 | 1.05% | 365,099 |
| Sep 30, 2025 | 89.64 | 92.56 | 89.64 | 91.42 | 91.42 | 2.48% | 314,722 |
| Sep 29, 2025 | 89.02 | 90.68 | 88.49 | 89.21 | 89.21 | -0.41% | 533,198 |
| Sep 26, 2025 | 90.33 | 91.99 | 89.00 | 89.58 | 89.58 | -0.73% | 243,990 |
| Sep 25, 2025 | 92.48 | 92.50 | 88.82 | 90.24 | 90.24 | -1.91% | 298,179 |
| Sep 24, 2025 | 92.63 | 94.15 | 91.85 | 92.00 | 92.00 | -1.31% | 284,783 |
| Sep 23, 2025 | 92.81 | 94.11 | 92.34 | 93.22 | 93.22 | 0.01% | 456,457 |
| Sep 22, 2025 | 93.64 | 95.04 | 92.90 | 93.21 | 93.21 | -0.64% | 637,591 |
| Sep 19, 2025 | 92.95 | 94.90 | 92.23 | 93.81 | 93.81 | 1.46% | 440,226 |
| Sep 18, 2025 | 93.15 | 93.86 | 91.78 | 92.46 | 92.46 | -0.52% | 336,110 |
| Sep 17, 2025 | 93.47 | 94.25 | 92.63 | 92.94 | 92.94 | -0.44% | 493,172 |
| Sep 16, 2025 | 93.17 | 94.30 | 93.11 | 93.35 | 93.35 | -0.13% | 403,468 |
| Sep 15, 2025 | 93.21 | 94.70 | 93.08 | 93.47 | 93.47 | 0.42% | 426,591 |
| Sep 12, 2025 | 92.93 | 93.55 | 92.62 | 93.08 | 93.08 | 0.27% | 162,013 |
| Sep 11, 2025 | 95.11 | 95.49 | 92.41 | 92.83 | 92.83 | -2.05% | 647,476 |
| Sep 10, 2025 | 92.18 | 96.19 | 91.75 | 94.77 | 94.77 | 2.60% | 1,260,430 |
| Sep 9, 2025 | 92.51 | 94.20 | 91.35 | 92.37 | 92.37 | 0.13% | 323,813 |
| Sep 8, 2025 | 89.98 | 94.38 | 89.60 | 92.25 | 92.25 | 3.80% | 1,615,911 |
| Sep 5, 2025 | 89.04 | 89.90 | 88.00 | 88.87 | 88.87 | -0.45% | 327,839 |
| Sep 4, 2025 | 91.77 | 91.77 | 88.20 | 89.27 | 89.27 | -1.45% | 323,907 |
| Sep 3, 2025 | 90.36 | 91.18 | 89.09 | 90.58 | 90.58 | 1.56% | 504,596 |
| Sep 2, 2025 | 87.97 | 90.71 | 87.29 | 89.19 | 89.19 | 2.48% | 734,175 |
| Sep 1, 2025 | 86.04 | 87.38 | 86.04 | 87.03 | 87.03 | 1.56% | 500,080 |
| Aug 29, 2025 | 90.00 | 90.38 | 84.20 | 85.69 | 85.69 | -4.65% | 1,377,784 |
| Aug 28, 2025 | 91.80 | 92.09 | 89.75 | 89.87 | 89.87 | -2.19% | 590,089 |
| Aug 26, 2025 | 94.50 | 94.50 | 91.68 | 91.88 | 91.88 | -2.84% | 504,095 |
| Aug 25, 2025 | 96.89 | 97.30 | 94.15 | 94.57 | 94.57 | -0.45% | 689,319 |
| Aug 22, 2025 | 97.61 | 97.61 | 94.60 | 95.00 | 95.00 | -2.67% | 1,809,584 |
| Aug 21, 2025 | 90.13 | 99.08 | 89.50 | 97.61 | 97.61 | 8.30% | 2,083,436 |
| Aug 20, 2025 | 89.43 | 90.60 | 89.09 | 90.13 | 90.13 | 0.65% | 363,167 |
| Aug 19, 2025 | 88.13 | 90.12 | 87.80 | 89.55 | 89.55 | 1.48% | 360,163 |
| Aug 18, 2025 | 88.10 | 89.50 | 87.95 | 88.24 | 88.24 | 1.07% | 194,807 |
| Aug 14, 2025 | 87.77 | 88.45 | 87.20 | 87.31 | 87.31 | -0.59% | 127,056 |
| Aug 13, 2025 | 89.67 | 89.70 | 87.65 | 87.83 | 87.83 | -0.80% | 365,030 |
| Aug 12, 2025 | 90.68 | 90.68 | 87.90 | 88.54 | 88.54 | -1.56% | 320,323 |
| Aug 11, 2025 | 91.79 | 91.79 | 89.54 | 89.94 | 89.94 | -0.34% | 257,688 |
| Aug 8, 2025 | 89.76 | 91.41 | 89.41 | 90.25 | 90.25 | 0.86% | 295,060 |
| Aug 7, 2025 | 89.16 | 89.77 | 86.80 | 89.48 | 89.48 | -0.18% | 594,956 |
| Aug 6, 2025 | 90.85 | 91.29 | 89.45 | 89.64 | 89.64 | -1.19% | 273,919 |
| Aug 5, 2025 | 91.86 | 92.15 | 90.41 | 90.72 | 90.72 | -0.84% | 390,202 |
| Aug 4, 2025 | 91.65 | 91.65 | 90.08 | 91.49 | 91.49 | 1.46% | 261,021 |
| Aug 1, 2025 | 92.54 | 93.20 | 89.88 | 90.17 | 90.17 | -2.68% | 307,745 |
| Jul 31, 2025 | 92.85 | 93.40 | 92.00 | 92.65 | 92.65 | -1.54% | 264,671 |
| Jul 30, 2025 | 94.10 | 95.05 | 93.80 | 94.10 | 94.10 | 1.18% | 270,887 |
| Jul 29, 2025 | 92.05 | 93.45 | 91.65 | 93.00 | 93.00 | 0.76% | 420,107 |
| Jul 28, 2025 | 93.35 | 94.75 | 91.60 | 92.30 | 92.30 | -1.02% | 399,550 |
| Jul 25, 2025 | 96.70 | 96.70 | 92.95 | 93.25 | 93.25 | -3.57% | 319,735 |
| Jul 24, 2025 | 97.45 | 97.80 | 96.45 | 96.70 | 96.70 | -0.77% | 275,255 |
| Jul 23, 2025 | 95.85 | 97.70 | 95.65 | 97.45 | 97.45 | 2.31% | 346,035 |
| Jul 22, 2025 | 97.45 | 98.30 | 95.05 | 95.25 | 95.25 | -2.06% | 420,330 |
| Jul 21, 2025 | 98.55 | 98.65 | 96.65 | 97.25 | 97.25 | -1.37% | 610,810 |
| Jul 18, 2025 | 99.30 | 99.95 | 98.25 | 98.60 | 98.60 | -1.10% | 298,646 |
| Jul 17, 2025 | 101.20 | 101.35 | 99.45 | 99.70 | 99.70 | -0.94% | 352,483 |
| Jul 16, 2025 | 98.15 | 102.20 | 98.15 | 100.65 | 100.65 | 2.55% | 755,437 |
| Jul 15, 2025 | 98.70 | 100.60 | 98.00 | 98.15 | 98.15 | -2.09% | 540,484 |
| Jul 14, 2025 | 99.30 | 100.70 | 98.60 | 100.25 | 98.15 | 1.31% | 268,647 |