IDBI Bank Limited (BOM:500116)
India
· Delayed Price · Currency is INR 76.85
-0.69 (-0.89%)
At close: Apr 28, 2026
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.47 | 77.47 | 76.23 | 76.85 | 76.85 | -0.89% | 478,169 |
| Apr 27, 2026 | 76.56 | 79.01 | 75.89 | 77.54 | 77.54 | 1.68% | 2,275,599 |
| Apr 24, 2026 | 73.70 | 79.98 | 72.37 | 76.26 | 76.26 | 3.49% | 2,090,184 |
| Apr 23, 2026 | 73.90 | 74.49 | 73.56 | 73.69 | 73.69 | -1.17% | 590,265 |
| Apr 22, 2026 | 74.70 | 75.39 | 73.70 | 74.56 | 74.56 | -0.20% | 453,415 |
| Apr 21, 2026 | 74.77 | 75.55 | 74.30 | 74.71 | 74.71 | 0.84% | 284,741 |
| Apr 20, 2026 | 75.07 | 75.40 | 73.67 | 74.09 | 74.09 | -1.31% | 709,050 |
| Apr 17, 2026 | 74.87 | 75.23 | 74.18 | 75.07 | 75.07 | 1.05% | 367,098 |
| Apr 16, 2026 | 74.99 | 75.45 | 73.64 | 74.29 | 74.29 | -0.15% | 1,092,639 |
| Apr 15, 2026 | 74.55 | 75.78 | 74.15 | 74.40 | 74.40 | 0.72% | 1,097,472 |
| Apr 13, 2026 | 71.82 | 74.30 | 70.82 | 73.87 | 73.87 | -0.26% | 1,197,801 |
| Apr 10, 2026 | 72.66 | 74.70 | 72.30 | 74.06 | 74.06 | 2.78% | 593,740 |
| Apr 9, 2026 | 73.77 | 74.45 | 71.74 | 72.06 | 72.06 | -2.08% | 1,359,045 |
| Apr 8, 2026 | 73.59 | 76.30 | 72.24 | 73.59 | 73.59 | 5.70% | 1,527,396 |
| Apr 7, 2026 | 69.89 | 71.40 | 69.10 | 69.62 | 69.62 | -0.60% | 558,106 |
| Apr 6, 2026 | 69.50 | 70.50 | 67.53 | 70.04 | 70.04 | 0.75% | 977,199 |
| Apr 2, 2026 | 65.19 | 69.90 | 65.19 | 69.52 | 69.52 | 2.76% | 1,374,646 |
| Apr 1, 2026 | 62.84 | 67.65 | 62.84 | 67.65 | 67.65 | 10.00% | 989,522 |
| Mar 30, 2026 | 63.05 | 63.55 | 61.05 | 61.50 | 61.50 | -3.91% | 768,195 |
| Mar 27, 2026 | 66.35 | 67.00 | 63.80 | 64.00 | 64.00 | -4.76% | 1,543,482 |
| Mar 25, 2026 | 67.75 | 68.85 | 66.70 | 67.20 | 67.20 | 0.15% | 1,283,599 |
| Mar 24, 2026 | 70.00 | 70.00 | 65.05 | 67.10 | 67.10 | -0.37% | 1,094,314 |
| Mar 23, 2026 | 71.20 | 71.40 | 66.50 | 67.35 | 67.35 | -7.87% | 2,329,828 |
| Mar 20, 2026 | 71.15 | 74.65 | 70.65 | 73.10 | 73.10 | 4.21% | 1,220,828 |
| Mar 19, 2026 | 72.90 | 73.90 | 69.85 | 70.15 | 70.15 | -6.40% | 2,075,091 |
| Mar 18, 2026 | 75.45 | 77.05 | 74.55 | 74.95 | 74.95 | 1.22% | 1,294,777 |
| Mar 17, 2026 | 77.60 | 77.85 | 73.35 | 74.05 | 74.05 | -3.83% | 2,999,645 |
| Mar 16, 2026 | 78.05 | 82.60 | 76.25 | 77.00 | 77.00 | -16.49% | 8,145,406 |
| Mar 13, 2026 | 97.85 | 98.55 | 91.85 | 92.20 | 92.20 | -6.68% | 840,229 |
| Mar 12, 2026 | 98.10 | 99.90 | 96.60 | 98.80 | 98.80 | -0.35% | 1,036,289 |
| Mar 11, 2026 | 103.30 | 104.90 | 99.00 | 99.15 | 99.15 | -3.88% | 801,445 |
| Mar 10, 2026 | 101.20 | 103.95 | 98.55 | 103.15 | 103.15 | 4.19% | 915,208 |
| Mar 9, 2026 | 104.20 | 106.35 | 97.80 | 99.00 | 99.00 | -9.05% | 1,666,387 |
| 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 |