IDBI Bank Limited (BOM:500116)
India
· Delayed Price · Currency is INR 108.85
-1.35 (-1.23%)
At close: Mar 6, 2026
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.25 | 110.40 | 108.40 | 108.85 | 108.85 | -1.23% | 323,137 |
| Mar 5, 2026 | 110.60 | 112.50 | 109.00 | 110.20 | 110.20 | 0.05% | 327,248 |
| Mar 4, 2026 | 112.15 | 113.20 | 108.30 | 110.15 | 110.15 | -4.09% | 1,604,107 |
| Mar 2, 2026 | 109.20 | 116.10 | 109.20 | 114.85 | 114.85 | -1.07% | 1,990,694 |
| Feb 27, 2026 | 113.99 | 117.61 | 112.75 | 116.09 | 116.09 | 2.18% | 1,541,858 |
| Feb 26, 2026 | 113.79 | 115.35 | 113.20 | 113.61 | 113.61 | 0.11% | 712,806 |
| Feb 25, 2026 | 113.80 | 114.60 | 112.03 | 113.48 | 113.48 | 0.33% | 371,908 |
| Feb 24, 2026 | 113.30 | 115.52 | 112.25 | 113.11 | 113.11 | -0.26% | 794,224 |
| Feb 23, 2026 | 114.41 | 115.18 | 113.01 | 113.40 | 113.40 | 0.43% | 1,365,860 |
| Feb 20, 2026 | 111.62 | 114.85 | 110.44 | 112.92 | 112.92 | 2.15% | 894,644 |
| Feb 19, 2026 | 113.45 | 113.52 | 110.03 | 110.54 | 110.54 | -2.56% | 1,427,833 |
| Feb 18, 2026 | 114.87 | 116.27 | 112.50 | 113.44 | 113.44 | -0.26% | 1,340,575 |
| Feb 17, 2026 | 112.50 | 116.40 | 111.40 | 113.74 | 113.74 | 1.60% | 2,068,710 |
| Feb 16, 2026 | 110.70 | 112.25 | 109.00 | 111.95 | 111.95 | 1.12% | 646,546 |
| Feb 13, 2026 | 108.50 | 112.80 | 107.77 | 110.71 | 110.71 | 0.53% | 1,522,088 |
| Feb 12, 2026 | 111.76 | 112.70 | 109.28 | 110.13 | 110.13 | -1.13% | 2,285,288 |
| Feb 11, 2026 | 108.21 | 112.39 | 106.50 | 111.39 | 111.39 | 3.13% | 1,906,341 |
| Feb 10, 2026 | 105.19 | 111.71 | 104.04 | 108.01 | 108.01 | 3.82% | 3,575,136 |
| Feb 9, 2026 | 109.79 | 109.79 | 102.95 | 104.04 | 104.04 | -2.69% | 1,833,100 |
| Feb 6, 2026 | 103.01 | 107.50 | 102.95 | 106.92 | 106.92 | 3.86% | 1,614,445 |
| Feb 5, 2026 | 109.66 | 113.42 | 101.01 | 102.95 | 102.95 | -5.77% | 4,430,661 |
| Feb 4, 2026 | 102.28 | 112.28 | 101.40 | 109.25 | 109.25 | 6.81% | 4,188,490 |
| Feb 3, 2026 | 101.57 | 103.80 | 100.07 | 102.28 | 102.28 | 2.61% | 1,111,017 |
| Feb 2, 2026 | 100.67 | 100.67 | 96.68 | 99.68 | 99.68 | 1.29% | 1,088,967 |
| Feb 1, 2026 | 100.02 | 103.89 | 97.20 | 98.41 | 98.41 | -1.15% | 797,059 |
| Jan 30, 2026 | 97.60 | 101.55 | 96.70 | 99.55 | 99.55 | 1.74% | 827,889 |
| Jan 29, 2026 | 99.70 | 100.30 | 97.60 | 97.85 | 97.85 | -1.81% | 309,505 |
| Jan 28, 2026 | 98.35 | 100.15 | 97.60 | 99.65 | 99.65 | 2.42% | 621,957 |
| Jan 27, 2026 | 97.70 | 98.15 | 95.50 | 97.30 | 97.30 | -0.15% | 924,924 |
| Jan 23, 2026 | 99.75 | 100.80 | 97.10 | 97.45 | 97.45 | -2.55% | 359,039 |
| Jan 22, 2026 | 99.65 | 101.95 | 98.95 | 100.00 | 100.00 | 1.68% | 1,211,074 |
| Jan 21, 2026 | 95.35 | 99.00 | 94.25 | 98.35 | 98.35 | 3.09% | 1,196,543 |
| Jan 20, 2026 | 98.75 | 99.35 | 95.05 | 95.40 | 95.40 | -3.34% | 1,279,863 |
| Jan 19, 2026 | 101.10 | 102.05 | 98.25 | 98.70 | 98.70 | -5.60% | 1,937,516 |
| Jan 16, 2026 | 105.35 | 106.90 | 104.15 | 104.55 | 104.55 | -0.29% | 797,509 |
| Jan 14, 2026 | 103.75 | 105.80 | 102.70 | 104.85 | 104.85 | 1.06% | 633,021 |
| Jan 13, 2026 | 105.75 | 106.20 | 103.00 | 103.75 | 103.75 | -0.24% | 471,327 |
| Jan 12, 2026 | 103.15 | 104.95 | 101.00 | 104.00 | 104.00 | 0.53% | 1,211,283 |
| Jan 9, 2026 | 104.35 | 107.40 | 102.95 | 103.45 | 103.45 | -1.05% | 577,953 |
| Jan 8, 2026 | 107.10 | 108.15 | 103.50 | 104.55 | 104.55 | -3.33% | 1,506,929 |
| Jan 7, 2026 | 108.80 | 109.50 | 106.75 | 108.15 | 108.15 | -0.05% | 417,421 |
| Jan 6, 2026 | 109.40 | 110.95 | 107.45 | 108.20 | 108.20 | -2.39% | 877,353 |
| Jan 5, 2026 | 115.20 | 118.45 | 110.35 | 110.85 | 110.85 | -3.48% | 3,145,532 |
| Jan 2, 2026 | 104.10 | 115.75 | 104.05 | 114.85 | 114.85 | 10.70% | 5,764,440 |
| Jan 1, 2026 | 103.10 | 104.20 | 102.45 | 103.75 | 103.75 | 0.73% | 614,633 |
| Dec 31, 2025 | 101.35 | 104.80 | 101.35 | 103.00 | 103.00 | 1.68% | 600,590 |
| Dec 30, 2025 | 101.25 | 102.50 | 100.80 | 101.30 | 101.30 | - | 226,597 |
| Dec 29, 2025 | 101.45 | 102.60 | 100.70 | 101.30 | 101.30 | -0.15% | 496,195 |
| Dec 26, 2025 | 100.80 | 102.15 | 100.35 | 101.45 | 101.45 | 0.59% | 204,373 |
| Dec 24, 2025 | 100.50 | 102.50 | 100.05 | 100.85 | 100.85 | 0.75% | 845,828 |
| Dec 23, 2025 | 101.75 | 101.75 | 99.70 | 100.10 | 100.10 | -0.05% | 180,394 |
| Dec 22, 2025 | 98.45 | 103.00 | 98.45 | 100.15 | 100.15 | 2.04% | 978,784 |
| Dec 19, 2025 | 97.80 | 98.50 | 97.50 | 98.15 | 98.15 | 0.72% | 125,130 |
| Dec 18, 2025 | 97.95 | 98.00 | 96.25 | 97.45 | 97.45 | -0.51% | 290,237 |
| Dec 17, 2025 | 99.50 | 99.85 | 97.25 | 97.95 | 97.95 | -1.56% | 255,608 |
| Dec 16, 2025 | 98.40 | 99.70 | 97.90 | 99.50 | 99.50 | 0.66% | 414,344 |
| Dec 15, 2025 | 99.40 | 99.55 | 98.45 | 98.85 | 98.85 | -0.90% | 167,848 |
| Dec 12, 2025 | 97.50 | 100.15 | 96.75 | 99.75 | 99.75 | 4.83% | 979,774 |
| Dec 11, 2025 | 94.50 | 95.65 | 94.20 | 95.15 | 95.15 | 0.69% | 238,893 |
| Dec 10, 2025 | 95.80 | 96.95 | 94.05 | 94.50 | 94.50 | -0.84% | 144,951 |
| Dec 9, 2025 | 94.60 | 95.80 | 92.50 | 95.30 | 95.30 | 0.63% | 1,730,862 |
| Dec 8, 2025 | 97.70 | 97.70 | 94.10 | 94.70 | 94.70 | -2.82% | 602,080 |
| 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 |