IDBI Bank Limited (IDBI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 12:29PM IST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2024 | 84.51 | 86.39 | 84.51 | 86.08 | 86.08 | 84,341 |
| 17 May 2024 | 83.63 | 84.82 | 83.49 | 84.33 | 84.33 | 198,137 |
| 16 May 2024 | 84.90 | 85.05 | 82.85 | 83.38 | 83.38 | 500,989 |
| 15 May 2024 | 84.89 | 85.45 | 84.00 | 84.20 | 84.20 | 302,872 |
| 14 May 2024 | 82.37 | 84.15 | 82.01 | 83.96 | 83.96 | 404,810 |
| 13 May 2024 | 83.81 | 83.90 | 80.44 | 81.58 | 81.58 | 755,756 |
| 10 May 2024 | 83.91 | 84.82 | 82.30 | 83.61 | 83.61 | 610,533 |
| 09 May 2024 | 85.80 | 86.34 | 82.95 | 83.51 | 83.51 | 563,188 |
| 08 May 2024 | 84.77 | 87.00 | 84.36 | 85.80 | 85.80 | 739,442 |
| 07 May 2024 | 88.94 | 88.94 | 84.95 | 85.16 | 85.16 | 853,851 |
| 06 May 2024 | 92.69 | 93.21 | 88.37 | 88.80 | 88.80 | 2,315,242 |
| 03 May 2024 | 92.95 | 93.50 | 88.55 | 89.41 | 89.41 | 1,816,541 |
| 02 May 2024 | 90.99 | 92.35 | 89.57 | 91.15 | 91.15 | 673,008 |
| 30 Apr 2024 | 92.30 | 92.43 | 90.01 | 90.27 | 90.27 | 1,179,148 |
| 29 Apr 2024 | 88.59 | 92.85 | 88.51 | 91.76 | 91.76 | 1,624,009 |
| 26 Apr 2024 | 88.15 | 90.00 | 88.15 | 88.59 | 88.59 | 871,650 |
| 25 Apr 2024 | 86.66 | 88.85 | 86.45 | 87.99 | 87.99 | 621,962 |
| 24 Apr 2024 | 87.95 | 88.48 | 86.35 | 86.78 | 86.78 | 736,426 |
| 23 Apr 2024 | 86.77 | 89.98 | 86.00 | 87.53 | 87.53 | 846,471 |
| 22 Apr 2024 | 84.80 | 86.39 | 84.80 | 85.99 | 85.99 | 356,686 |
| 19 Apr 2024 | 83.01 | 84.45 | 82.23 | 83.94 | 83.94 | 676,683 |
| 18 Apr 2024 | 86.49 | 87.30 | 84.45 | 84.89 | 84.89 | 681,793 |
| 16 Apr 2024 | 83.37 | 87.70 | 83.37 | 85.41 | 85.41 | 855,019 |
| 15 Apr 2024 | 81.01 | 85.74 | 81.01 | 84.60 | 84.60 | 1,186,659 |
| 12 Apr 2024 | 88.72 | 89.55 | 86.60 | 86.85 | 86.85 | 387,856 |
| 10 Apr 2024 | 89.01 | 90.40 | 88.30 | 89.31 | 89.31 | 1,006,509 |
| 09 Apr 2024 | 90.15 | 91.00 | 88.15 | 88.41 | 88.41 | 1,124,285 |
| 08 Apr 2024 | 89.49 | 91.00 | 87.87 | 89.42 | 89.42 | 893,392 |
| 05 Apr 2024 | 88.99 | 90.18 | 87.90 | 88.79 | 88.79 | 954,393 |
| 04 Apr 2024 | 88.98 | 90.96 | 87.99 | 88.72 | 88.72 | 1,244,124 |
| 03 Apr 2024 | 83.39 | 88.35 | 82.70 | 87.78 | 87.78 | 1,607,441 |
| 02 Apr 2024 | 83.49 | 83.95 | 82.71 | 83.40 | 83.40 | 458,655 |
| 01 Apr 2024 | 81.15 | 83.95 | 81.15 | 83.39 | 83.39 | 513,720 |
| 28 Mar 2024 | 79.97 | 82.81 | 79.97 | 80.92 | 80.92 | 1,192,788 |
| 27 Mar 2024 | 80.94 | 81.50 | 79.05 | 79.42 | 79.42 | 701,863 |
| 26 Mar 2024 | 81.94 | 82.17 | 80.20 | 80.43 | 80.43 | 352,824 |
| 22 Mar 2024 | 80.39 | 82.40 | 80.02 | 81.27 | 81.27 | 643,811 |
| 21 Mar 2024 | 80.35 | 81.26 | 79.80 | 80.61 | 80.61 | 487,883 |
| 20 Mar 2024 | 81.00 | 81.62 | 78.13 | 78.44 | 78.44 | 808,628 |
| 19 Mar 2024 | 82.20 | 83.33 | 80.20 | 80.66 | 80.66 | 548,784 |
| 18 Mar 2024 | 84.89 | 85.35 | 82.11 | 82.65 | 82.65 | 746,611 |
| 15 Mar 2024 | 79.76 | 85.88 | 76.80 | 84.11 | 84.11 | 893,398 |
| 14 Mar 2024 | 76.51 | 80.79 | 75.97 | 79.64 | 79.64 | 678,735 |
| 13 Mar 2024 | 82.41 | 83.85 | 75.78 | 76.66 | 76.66 | 2,053,759 |
| 12 Mar 2024 | 84.79 | 84.79 | 81.15 | 82.34 | 82.34 | 1,110,665 |
| 11 Mar 2024 | 86.00 | 87.96 | 83.80 | 84.24 | 84.24 | 821,891 |
| 07 Mar 2024 | 85.90 | 86.79 | 85.24 | 85.49 | 85.49 | 475,725 |
| 06 Mar 2024 | 89.10 | 89.91 | 84.80 | 85.40 | 85.40 | 1,355,873 |
| 05 Mar 2024 | 87.17 | 89.88 | 86.51 | 89.10 | 89.10 | 865,188 |
| 04 Mar 2024 | 89.29 | 89.65 | 86.60 | 87.57 | 87.57 | 498,840 |
| 01 Mar 2024 | 86.89 | 88.16 | 86.89 | 87.56 | 87.56 | 237,301 |
| 29 Feb 2024 | 85.30 | 87.30 | 83.82 | 86.35 | 86.35 | 988,662 |
| 28 Feb 2024 | 88.58 | 89.07 | 84.26 | 85.28 | 85.28 | 1,216,025 |
| 27 Feb 2024 | 90.00 | 90.49 | 87.94 | 88.57 | 88.57 | 685,375 |
| 26 Feb 2024 | 91.08 | 91.76 | 89.48 | 89.93 | 89.93 | 812,007 |
| 23 Feb 2024 | 91.76 | 94.00 | 90.17 | 91.15 | 91.15 | 1,039,660 |
| 22 Feb 2024 | 89.93 | 91.95 | 87.56 | 91.61 | 91.61 | 650,934 |
| 21 Feb 2024 | 91.03 | 92.50 | 89.40 | 89.83 | 89.83 | 1,124,375 |
| 20 Feb 2024 | 91.94 | 92.35 | 90.12 | 90.87 | 90.87 | 562,625 |
| 19 Feb 2024 | 91.18 | 93.00 | 90.89 | 91.29 | 91.29 | 862,217 |
| 16 Feb 2024 | 90.42 | 93.63 | 88.77 | 90.99 | 90.99 | 2,689,995 |
| 15 Feb 2024 | 87.35 | 91.79 | 86.29 | 89.86 | 89.86 | 1,992,857 |
| 14 Feb 2024 | 82.03 | 86.95 | 82.03 | 86.45 | 86.45 | 647,089 |
| 13 Feb 2024 | 81.94 | 86.00 | 80.58 | 84.43 | 84.43 | 2,169,661 |
| 12 Feb 2024 | 89.42 | 90.62 | 80.43 | 81.97 | 81.97 | 2,817,127 |
| 09 Feb 2024 | 92.99 | 94.51 | 86.80 | 88.96 | 88.96 | 2,710,803 |
| 08 Feb 2024 | 95.90 | 97.65 | 91.70 | 92.26 | 92.26 | 1,972,345 |
| 07 Feb 2024 | 95.77 | 96.63 | 92.53 | 94.55 | 94.55 | 2,283,630 |
| 06 Feb 2024 | 94.97 | 98.70 | 92.60 | 94.32 | 94.32 | 3,035,021 |
| 05 Feb 2024 | 88.58 | 98.56 | 86.03 | 93.24 | 93.24 | 9,578,038 |
| 02 Feb 2024 | 88.42 | 90.66 | 86.55 | 87.39 | 87.39 | 5,202,245 |
| 01 Feb 2024 | 87.35 | 89.50 | 84.01 | 87.12 | 87.12 | 3,492,967 |
| 31 Jan 2024 | 84.00 | 87.75 | 83.63 | 86.62 | 86.62 | 3,008,096 |
| 30 Jan 2024 | 85.23 | 87.18 | 82.95 | 83.53 | 83.53 | 3,256,678 |
| 29 Jan 2024 | 84.48 | 87.99 | 83.75 | 84.77 | 84.77 | 4,396,489 |
| 25 Jan 2024 | 84.75 | 85.81 | 82.43 | 83.56 | 83.56 | 2,679,549 |
| 24 Jan 2024 | 76.95 | 86.97 | 76.21 | 84.11 | 84.11 | 9,915,610 |
| 23 Jan 2024 | 79.99 | 83.55 | 75.65 | 76.44 | 76.44 | 5,370,000 |
| 19 Jan 2024 | 69.73 | 70.28 | 69.20 | 69.67 | 69.67 | 757,893 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 69.88 | 70.20 | 68.50 | 68.67 | 68.67 | 909,806 |
| 16 Jan 2024 | 69.00 | 72.19 | 68.90 | 70.42 | 70.42 | 4,158,233 |
| 15 Jan 2024 | 69.06 | 70.25 | 68.57 | 68.98 | 68.98 | 1,213,349 |
| 12 Jan 2024 | 67.09 | 69.45 | 67.06 | 68.81 | 68.81 | 820,911 |
| 11 Jan 2024 | 67.13 | 68.24 | 66.60 | 66.79 | 66.79 | 971,717 |
| 10 Jan 2024 | 67.00 | 67.25 | 66.41 | 66.90 | 66.90 | 571,882 |
| 09 Jan 2024 | 67.53 | 68.30 | 67.11 | 67.44 | 67.44 | 582,918 |
| 08 Jan 2024 | 68.88 | 68.88 | 67.05 | 67.29 | 67.29 | 519,901 |
| 05 Jan 2024 | 69.82 | 69.95 | 68.10 | 68.61 | 68.61 | 833,386 |
| 04 Jan 2024 | 68.09 | 70.37 | 68.09 | 69.29 | 69.29 | 2,285,023 |
| 03 Jan 2024 | 67.30 | 68.54 | 67.05 | 67.91 | 67.91 | 1,149,897 |
| 02 Jan 2024 | 67.87 | 68.34 | 66.55 | 67.36 | 67.36 | 575,890 |
| 01 Jan 2024 | 67.00 | 68.62 | 67.00 | 67.53 | 67.53 | 1,164,966 |
| 29 Dec 2023 | 66.49 | 68.20 | 66.30 | 67.41 | 67.41 | 1,374,985 |
| 28 Dec 2023 | 66.29 | 66.79 | 65.89 | 66.25 | 66.25 | 742,254 |
| 27 Dec 2023 | 65.84 | 66.84 | 65.61 | 65.96 | 65.96 | 743,053 |
| 26 Dec 2023 | 66.59 | 66.67 | 65.27 | 65.52 | 65.52 | 345,118 |
| 22 Dec 2023 | 66.49 | 67.00 | 65.37 | 65.91 | 65.91 | 577,406 |
| 21 Dec 2023 | 64.79 | 66.15 | 63.35 | 65.88 | 65.88 | 899,921 |
| 20 Dec 2023 | 70.29 | 70.48 | 64.10 | 64.79 | 64.79 | 2,422,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.