IDBI Bank Limited (NSE:IDBI)
India
· Delayed Price · Currency is INR 76.80
-0.74 (-0.95%)
Apr 28, 2026, 3:30 PM IST
IDBI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.00 | 77.34 | 76.20 | 76.60 | - | -1.21% | 3,984,047 |
| Apr 27, 2026 | 77.00 | 79.06 | 75.90 | 77.54 | 77.54 | 1.80% | 20,280,000 |
| Apr 24, 2026 | 73.75 | 79.90 | 72.33 | 76.17 | 76.17 | 3.31% | 56,204,700 |
| Apr 23, 2026 | 74.00 | 74.49 | 73.56 | 73.73 | 73.73 | -1.03% | 5,347,780 |
| Apr 22, 2026 | 74.62 | 75.39 | 73.69 | 74.50 | 74.50 | -0.29% | 10,722,100 |
| Apr 21, 2026 | 74.50 | 75.60 | 74.30 | 74.72 | 74.72 | 0.80% | 7,372,720 |
| Apr 20, 2026 | 75.06 | 75.45 | 73.68 | 74.13 | 74.13 | -1.24% | 8,685,748 |
| Apr 17, 2026 | 74.68 | 75.22 | 74.15 | 75.06 | 75.06 | 0.97% | 6,872,137 |
| Apr 16, 2026 | 74.90 | 75.47 | 73.63 | 74.34 | 74.34 | -0.07% | 11,212,530 |
| Apr 15, 2026 | 75.15 | 75.75 | 74.15 | 74.39 | 74.39 | 0.77% | 9,252,841 |
| Apr 13, 2026 | 72.00 | 74.32 | 70.90 | 73.82 | 73.82 | -0.26% | 13,370,010 |
| Apr 10, 2026 | 72.61 | 74.70 | 72.58 | 74.01 | 74.01 | 2.65% | 16,681,020 |
| Apr 9, 2026 | 74.01 | 74.47 | 71.72 | 72.10 | 72.10 | -2.00% | 15,598,080 |
| Apr 8, 2026 | 73.00 | 76.21 | 72.22 | 73.57 | 73.57 | 5.64% | 32,852,500 |
| Apr 7, 2026 | 69.69 | 71.42 | 68.96 | 69.64 | 69.64 | -0.60% | 15,483,570 |
| Apr 6, 2026 | 69.39 | 70.44 | 67.51 | 70.06 | 70.06 | 0.73% | 21,645,370 |
| Apr 2, 2026 | 65.50 | 69.99 | 65.27 | 69.55 | 69.55 | 2.81% | 28,973,180 |
| Apr 1, 2026 | 63.10 | 67.65 | 62.87 | 67.65 | 67.65 | 10.00% | 17,636,260 |
| Mar 30, 2026 | 62.97 | 63.49 | 61.01 | 61.50 | 61.50 | -3.92% | 17,619,030 |
| Mar 27, 2026 | 67.00 | 67.05 | 63.70 | 64.01 | 64.01 | -4.68% | 26,736,150 |
| Mar 25, 2026 | 67.79 | 68.74 | 66.95 | 67.15 | 67.15 | 0.12% | 16,297,760 |
| Mar 24, 2026 | 70.00 | 70.00 | 65.00 | 67.07 | 67.07 | -0.47% | 28,229,990 |
| Mar 23, 2026 | 71.30 | 71.30 | 66.45 | 67.39 | 67.39 | -7.77% | 36,421,790 |
| Mar 20, 2026 | 70.90 | 74.70 | 70.76 | 73.07 | 73.07 | 4.15% | 32,507,080 |
| Mar 19, 2026 | 73.00 | 74.09 | 69.90 | 70.16 | 70.16 | -6.37% | 29,979,650 |
| Mar 18, 2026 | 75.31 | 77.04 | 74.47 | 74.93 | 74.93 | 1.12% | 39,022,110 |
| Mar 17, 2026 | 77.70 | 77.89 | 73.31 | 74.10 | 74.10 | -3.64% | 49,230,150 |
| Mar 16, 2026 | 82.12 | 82.84 | 76.11 | 76.90 | 76.90 | -16.58% | 125,045,100 |
| Mar 13, 2026 | 98.00 | 98.32 | 91.56 | 92.18 | 92.18 | -6.71% | 20,394,940 |
| Mar 12, 2026 | 98.50 | 99.91 | 96.61 | 98.81 | 98.81 | -0.33% | 12,062,830 |
| Mar 11, 2026 | 103.80 | 104.05 | 98.90 | 99.14 | 99.14 | -3.77% | 15,672,490 |
| Mar 10, 2026 | 101.60 | 104.00 | 98.60 | 103.02 | 103.02 | 4.06% | 23,362,810 |
| Mar 9, 2026 | 104.20 | 105.95 | 97.75 | 99.00 | 99.00 | -9.08% | 34,912,581 |
| Mar 6, 2026 | 110.00 | 110.35 | 108.37 | 108.89 | 108.89 | -1.22% | 9,546,734 |
| Mar 5, 2026 | 111.02 | 112.30 | 109.00 | 110.24 | 110.24 | 0.05% | 11,873,470 |
| Mar 4, 2026 | 113.25 | 113.49 | 108.26 | 110.18 | 110.18 | -4.02% | 19,913,830 |
| Mar 2, 2026 | 112.60 | 116.10 | 111.31 | 114.79 | 114.79 | -1.05% | 27,248,450 |
| Feb 27, 2026 | 113.84 | 117.55 | 112.75 | 116.01 | 116.01 | 2.02% | 39,393,230 |
| Feb 26, 2026 | 113.60 | 115.32 | 113.20 | 113.71 | 113.71 | 0.17% | 17,097,280 |
| Feb 25, 2026 | 113.99 | 114.60 | 112.01 | 113.52 | 113.52 | 0.34% | 10,401,570 |
| Feb 24, 2026 | 113.30 | 115.54 | 112.22 | 113.13 | 113.13 | -0.27% | 15,102,980 |
| Feb 23, 2026 | 113.85 | 115.20 | 112.99 | 113.44 | 113.44 | 0.54% | 14,559,550 |
| Feb 20, 2026 | 111.50 | 114.90 | 110.40 | 112.83 | 112.83 | 1.80% | 18,524,310 |
| Feb 19, 2026 | 113.50 | 113.75 | 110.35 | 110.84 | 110.84 | -2.24% | 15,975,230 |
| Feb 18, 2026 | 114.60 | 116.16 | 112.25 | 113.38 | 113.38 | -0.32% | 13,818,410 |
| Feb 17, 2026 | 112.50 | 116.40 | 111.40 | 113.74 | 113.74 | 1.66% | 30,235,250 |
| Feb 16, 2026 | 110.50 | 112.25 | 108.91 | 111.88 | 111.88 | 1.02% | 12,387,790 |
| Feb 13, 2026 | 109.00 | 112.75 | 107.77 | 110.75 | 110.75 | 0.58% | 20,065,290 |
| Feb 12, 2026 | 111.30 | 112.70 | 109.22 | 110.11 | 110.11 | -1.08% | 22,364,710 |
| Feb 11, 2026 | 108.55 | 112.10 | 106.50 | 111.31 | 111.31 | 3.03% | 32,860,600 |
| Feb 10, 2026 | 105.00 | 111.70 | 104.06 | 108.04 | 108.04 | 3.84% | 40,233,290 |
| Feb 9, 2026 | 108.76 | 109.40 | 102.91 | 104.04 | 104.04 | -2.64% | 27,091,280 |
| Feb 6, 2026 | 103.00 | 107.53 | 103.00 | 106.86 | 106.86 | 3.77% | 29,970,610 |
| Feb 5, 2026 | 109.80 | 113.50 | 101.05 | 102.98 | 102.98 | -5.66% | 63,635,120 |
| Feb 4, 2026 | 102.20 | 112.21 | 101.38 | 109.16 | 109.16 | 6.76% | 51,571,040 |
| Feb 3, 2026 | 102.30 | 103.70 | 100.10 | 102.25 | 102.25 | 2.63% | 11,164,750 |
| Feb 2, 2026 | 99.99 | 100.20 | 96.70 | 99.63 | 99.63 | 1.29% | 13,509,060 |
| Feb 1, 2026 | 100.40 | 103.89 | 97.11 | 98.36 | 98.36 | -1.22% | 15,395,480 |
| Jan 30, 2026 | 97.41 | 101.50 | 96.70 | 99.57 | 99.57 | 1.80% | 10,398,660 |
| Jan 29, 2026 | 99.80 | 100.26 | 97.61 | 97.81 | 97.81 | -1.87% | 6,271,276 |
| Jan 28, 2026 | 97.71 | 100.20 | 97.64 | 99.67 | 99.67 | 2.52% | 8,265,909 |
| Jan 27, 2026 | 97.79 | 98.23 | 95.53 | 97.22 | 97.22 | -0.21% | 8,237,702 |
| Jan 23, 2026 | 100.12 | 100.74 | 97.05 | 97.42 | 97.42 | -2.59% | 10,502,660 |
| Jan 22, 2026 | 99.60 | 101.94 | 98.87 | 100.01 | 100.01 | 1.84% | 14,527,120 |
| Jan 21, 2026 | 95.46 | 98.99 | 94.15 | 98.20 | 98.20 | 2.87% | 25,719,580 |
| Jan 20, 2026 | 98.96 | 99.34 | 95.25 | 95.46 | 95.46 | -3.22% | 12,830,690 |
| Jan 19, 2026 | 101.15 | 102.05 | 98.20 | 98.64 | 98.64 | -5.65% | 22,462,030 |
| Jan 16, 2026 | 105.41 | 106.90 | 104.20 | 104.55 | 104.55 | -0.29% | 13,678,720 |
| Jan 14, 2026 | 103.61 | 105.80 | 102.75 | 104.85 | 104.85 | 1.17% | 11,150,080 |
| Jan 13, 2026 | 104.90 | 106.18 | 102.96 | 103.64 | 103.64 | -0.55% | 11,018,070 |
| Jan 12, 2026 | 103.29 | 104.95 | 101.05 | 104.21 | 104.21 | 0.75% | 12,420,690 |
| Jan 9, 2026 | 104.05 | 107.30 | 102.92 | 103.43 | 103.43 | -1.15% | 18,508,030 |
| Jan 8, 2026 | 107.70 | 108.25 | 103.63 | 104.63 | 104.63 | -3.23% | 16,441,760 |
| Jan 7, 2026 | 108.20 | 109.56 | 106.70 | 108.12 | 108.12 | -0.09% | 13,118,410 |
| Jan 6, 2026 | 109.40 | 111.00 | 107.48 | 108.22 | 108.22 | -2.48% | 19,110,200 |
| Jan 5, 2026 | 115.46 | 118.38 | 110.33 | 110.97 | 110.97 | -3.28% | 41,294,210 |
| Jan 2, 2026 | 104.20 | 115.70 | 104.05 | 114.73 | 114.73 | 10.57% | 135,110,600 |
| Jan 1, 2026 | 103.20 | 104.29 | 102.52 | 103.76 | 103.76 | 0.75% | 6,990,148 |
| Dec 31, 2025 | 101.41 | 104.80 | 101.41 | 102.99 | 102.99 | 1.65% | 18,502,210 |
| Dec 30, 2025 | 101.40 | 102.45 | 100.81 | 101.32 | 101.32 | -0.21% | 7,351,672 |
| Dec 29, 2025 | 101.64 | 102.65 | 101.11 | 101.53 | 101.53 | 0.16% | 6,770,412 |
| Dec 26, 2025 | 100.95 | 102.20 | 100.35 | 101.37 | 101.37 | 0.46% | 6,567,146 |
| Dec 24, 2025 | 100.30 | 102.60 | 100.05 | 100.91 | 100.91 | 0.84% | 10,610,410 |
| Dec 23, 2025 | 100.60 | 100.80 | 99.71 | 100.07 | 100.07 | -0.10% | 5,056,603 |
| Dec 22, 2025 | 98.54 | 103.00 | 98.27 | 100.17 | 100.17 | 2.08% | 13,715,610 |
| Dec 19, 2025 | 97.60 | 98.59 | 97.49 | 98.13 | 98.13 | 0.60% | 4,138,575 |
| Dec 18, 2025 | 97.74 | 98.22 | 96.30 | 97.54 | 97.54 | -0.39% | 4,121,918 |
| Dec 17, 2025 | 99.50 | 99.78 | 97.33 | 97.92 | 97.92 | -1.62% | 5,354,507 |
| Dec 16, 2025 | 98.59 | 99.78 | 98.00 | 99.53 | 99.53 | 0.70% | 5,568,676 |
| Dec 15, 2025 | 99.30 | 99.65 | 98.45 | 98.84 | 98.84 | -0.94% | 6,139,734 |
| Dec 12, 2025 | 97.49 | 100.20 | 96.71 | 99.78 | 99.78 | 4.87% | 18,499,630 |
| Dec 11, 2025 | 94.65 | 95.60 | 94.29 | 95.15 | 95.15 | 0.74% | 3,893,892 |
| Dec 10, 2025 | 95.60 | 96.96 | 94.02 | 94.45 | 94.45 | -0.96% | 5,628,192 |
| Dec 9, 2025 | 94.50 | 95.93 | 92.52 | 95.37 | 95.37 | 0.62% | 9,616,176 |
| Dec 8, 2025 | 97.44 | 97.64 | 94.14 | 94.78 | 94.78 | -2.69% | 7,646,780 |
| 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 |