NSE - Delayed Quote INR

IDBI Bank Limited (IDBI.NS)

Compare
76.20 +0.17 (+0.22%)
At close: December 23 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 76.80 77.39 75.27 76.20 76.20 4,197,183
Dec 20, 2024 78.20 78.63 75.80 76.03 76.03 4,215,842
Dec 19, 2024 77.50 78.36 77.32 77.86 77.86 4,738,886
Dec 18, 2024 79.60 79.99 78.42 78.51 78.51 4,313,212
Dec 17, 2024 81.50 81.68 79.20 79.42 79.42 4,943,891
Dec 16, 2024 82.02 82.76 81.45 81.57 81.57 3,747,895
Dec 13, 2024 82.88 82.98 79.80 81.44 81.44 10,253,534
Dec 12, 2024 84.08 84.26 82.61 83.03 83.03 3,607,457
Dec 11, 2024 84.80 85.30 83.78 84.15 84.15 3,229,539
Dec 10, 2024 85.32 85.80 84.16 84.54 84.54 4,535,973
Dec 9, 2024 85.10 86.28 84.80 85.07 85.07 4,117,206
Dec 6, 2024 86.00 86.97 84.65 85.12 85.12 7,363,543
Dec 5, 2024 87.50 87.68 85.00 85.54 85.54 8,301,747
Dec 4, 2024 83.30 87.34 82.90 86.90 86.90 20,008,772
Dec 3, 2024 81.65 83.90 81.64 83.11 83.11 4,511,033
Dec 2, 2024 81.99 81.99 81.00 81.49 81.49 4,083,274
Nov 29, 2024 82.00 83.44 81.01 81.99 81.99 5,241,681
Nov 28, 2024 82.48 84.35 81.75 82.17 82.17 8,272,662
Nov 27, 2024 82.14 82.78 81.34 82.10 82.10 3,861,995
Nov 26, 2024 81.00 82.75 80.80 81.83 81.83 5,904,219
Nov 25, 2024 80.00 82.45 78.91 81.30 81.30 13,035,897
Nov 22, 2024 76.80 77.80 76.03 76.78 76.78 4,241,865
Nov 21, 2024 77.80 77.88 74.90 76.06 76.06 5,124,239
Nov 19, 2024 76.92 80.50 76.90 77.68 77.68 7,489,910
Nov 18, 2024 77.96 77.98 75.60 76.44 76.44 5,511,676
Nov 14, 2024 77.00 78.95 76.77 77.06 77.06 4,989,510
Nov 13, 2024 79.99 80.29 76.51 76.82 76.82 5,890,001
Nov 12, 2024 81.84 82.60 79.50 79.89 79.89 4,154,779
Nov 11, 2024 81.97 83.19 80.85 81.61 81.61 4,439,121
Nov 8, 2024 85.00 85.30 82.05 82.34 82.34 6,435,971
Nov 7, 2024 85.85 87.45 84.25 84.79 84.79 10,975,403
Nov 6, 2024 83.50 86.25 82.95 85.70 85.70 6,922,070
Nov 5, 2024 82.32 83.28 81.57 82.85 82.85 4,947,322
Nov 4, 2024 83.33 83.70 80.97 82.23 82.23 5,802,245
Nov 1, 2024 84.19 84.75 84.00 84.33 84.33 1,272,944
Oct 31, 2024 83.68 84.62 83.05 83.55 83.55 3,954,849
Oct 30, 2024 83.00 84.82 82.33 83.73 83.73 10,240,460
Oct 29, 2024 81.46 83.47 80.98 82.65 82.65 8,264,806
Oct 28, 2024 83.00 83.36 80.93 81.37 81.37 9,946,295
Oct 25, 2024 81.20 83.70 78.06 82.66 82.66 25,657,637
Oct 24, 2024 78.51 82.50 78.50 81.31 81.31 17,876,800
Oct 23, 2024 77.82 79.56 75.30 77.94 77.94 9,851,792
Oct 22, 2024 81.88 82.12 76.20 76.93 76.93 9,486,892
Oct 21, 2024 83.65 84.17 81.22 81.68 81.68 3,661,608
Oct 18, 2024 81.12 83.75 80.40 83.36 83.36 7,167,496
Oct 17, 2024 82.80 83.20 81.00 81.16 81.16 2,906,262
Oct 16, 2024 82.01 83.32 82.01 82.78 82.78 2,982,114
Oct 15, 2024 82.61 83.30 82.00 82.23 82.23 3,316,466
Oct 14, 2024 83.75 83.96 82.06 82.38 82.38 3,529,892
Oct 11, 2024 84.18 84.18 83.10 83.28 83.28 3,079,719
Oct 10, 2024 83.60 84.60 83.41 83.87 83.87 4,580,267
Oct 9, 2024 83.50 84.44 83.00 83.24 83.24 5,310,111
Oct 8, 2024 80.45 83.00 79.05 82.62 82.62 13,330,359
Oct 7, 2024 85.06 85.33 79.74 80.45 80.45 8,759,183
Oct 4, 2024 84.49 85.89 82.50 83.81 83.81 7,134,459
Oct 3, 2024 86.55 86.60 84.15 84.44 84.44 7,437,577
Oct 1, 2024 87.25 88.21 87.20 87.78 87.78 3,109,596
Sep 30, 2024 88.64 88.64 87.00 87.19 87.19 4,668,080
Sep 27, 2024 88.53 89.89 88.15 88.64 88.64 4,187,165
Sep 26, 2024 89.33 89.59 87.31 88.28 88.28 6,508,705
Sep 25, 2024 90.45 90.48 88.75 89.05 89.05 4,212,822
Sep 24, 2024 91.73 91.85 89.75 90.04 90.04 4,259,548
Sep 23, 2024 90.30 92.59 89.50 91.64 91.64 9,896,555
Sep 20, 2024 88.89 89.95 88.34 89.15 89.15 5,759,040
Sep 19, 2024 90.31 90.92 86.80 88.26 88.26 9,548,781
Sep 18, 2024 91.38 91.89 89.48 89.77 89.77 7,289,240
Sep 17, 2024 93.50 93.61 90.85 91.38 91.38 9,179,057
Sep 16, 2024 94.92 95.00 92.40 93.61 93.61 13,399,708
Sep 13, 2024 89.25 95.99 89.25 94.92 94.92 77,526,475
Sep 12, 2024 87.01 88.48 86.44 87.97 87.97 6,550,438
Sep 11, 2024 89.00 89.48 86.55 86.85 86.85 5,060,656
Sep 10, 2024 88.10 89.30 87.89 88.58 88.58 4,780,971
Sep 9, 2024 88.40 88.69 85.86 87.50 87.50 7,255,634
Sep 6, 2024 92.50 92.84 87.36 88.33 88.33 14,820,965
Sep 5, 2024 93.50 93.82 92.40 92.50 92.50 4,130,859
Sep 4, 2024 92.91 93.45 92.18 92.86 92.86 3,803,566
Sep 3, 2024 94.80 95.62 93.51 93.73 93.73 5,145,159
Sep 2, 2024 95.00 95.55 93.93 94.78 94.78 5,036,793
Aug 30, 2024 95.00 95.60 94.42 94.75 94.75 4,514,909
Aug 29, 2024 95.93 96.72 94.15 94.66 94.66 6,117,589
Aug 28, 2024 95.80 97.63 95.60 95.93 95.93 6,731,938
Aug 27, 2024 96.68 97.19 95.21 95.67 95.67 6,563,148
Aug 26, 2024 99.10 99.20 96.24 96.70 96.70 6,367,373
Aug 23, 2024 99.75 100.60 98.15 98.62 98.62 8,524,179
Aug 22, 2024 97.12 101.75 97.00 99.75 99.75 30,262,606
Aug 21, 2024 96.95 98.04 96.44 96.79 96.79 7,905,614
Aug 20, 2024 97.10 97.55 96.05 96.77 96.77 7,490,457
Aug 19, 2024 94.90 98.40 94.80 96.87 96.87 16,844,959
Aug 16, 2024 93.94 94.65 93.37 94.30 94.30 6,740,534
Aug 14, 2024 94.05 94.50 92.15 92.89 92.89 7,641,613
Aug 13, 2024 96.70 96.90 93.10 93.54 93.54 9,102,713
Aug 12, 2024 97.75 98.98 95.37 95.79 95.79 14,830,008
Aug 9, 2024 95.89 98.80 94.20 98.17 98.17 29,627,449
Aug 8, 2024 95.55 97.05 93.97 94.29 94.29 17,581,854
Aug 7, 2024 93.70 95.95 92.42 95.54 95.54 15,776,012
Aug 6, 2024 96.37 97.50 91.10 91.77 91.77 21,199,574
Aug 5, 2024 98.00 98.89 94.05 94.49 94.49 26,231,911
Aug 2, 2024 98.90 102.70 97.47 100.75 100.75 30,175,986
Aug 1, 2024 104.00 104.29 99.55 100.01 100.01 27,404,776
Jul 31, 2024 104.41 105.70 101.57 103.68 103.68 31,291,407
Jul 30, 2024 103.79 105.94 102.56 104.17 104.17 28,244,218
Jul 29, 2024 105.00 107.90 103.40 104.07 104.07 53,710,826
Jul 26, 2024 101.15 106.60 98.46 104.22 104.22 87,254,681
Jul 25, 2024 95.04 104.25 94.90 101.46 101.46 157,383,670
Jul 24, 2024 86.00 98.60 85.72 97.50 97.50 128,991,082
Jul 23, 2024 90.00 90.37 83.46 86.42 86.42 19,169,115
Jul 22, 2024 88.98 93.15 88.03 89.59 89.59 31,978,015
Jul 19, 2024 92.65 94.90 88.51 88.86 88.86 34,354,226
Jul 18, 2024 88.10 94.00 88.10 92.20 92.20 73,877,939
Jul 16, 2024 1.50 Dividend
Jul 16, 2024 91.48 91.49 87.50 87.88 87.88 14,168,674
Jul 15, 2024 87.51 92.33 86.44 91.48 89.98 47,861,711
Jul 12, 2024 86.49 87.79 85.50 86.01 84.60 7,650,734
Jul 11, 2024 86.40 86.80 85.57 85.91 84.50 4,078,708
Jul 10, 2024 86.50 88.10 85.05 85.89 84.48 10,532,648
Jul 9, 2024 84.69 88.00 84.45 85.59 84.19 11,857,143
Jul 8, 2024 85.00 85.45 84.01 84.27 82.89 4,445,684
Jul 5, 2024 84.07 85.00 83.70 84.82 83.43 5,146,234
Jul 4, 2024 84.39 84.47 83.40 83.72 82.35 3,056,621
Jul 3, 2024 84.00 84.49 83.80 83.93 82.55 3,298,544
Jul 2, 2024 84.49 84.90 83.31 83.68 82.31 3,475,531
Jul 1, 2024 84.00 84.78 83.72 84.39 83.01 3,443,023
Jun 28, 2024 83.50 85.25 83.46 83.97 82.59 5,449,667
Jun 27, 2024 84.60 85.10 83.00 83.22 81.86 5,715,306
Jun 26, 2024 84.95 86.10 84.36 84.59 83.20 4,263,849
Jun 25, 2024 86.40 86.59 84.81 84.95 83.56 4,203,406
Jun 24, 2024 85.20 86.40 84.65 85.65 84.25 4,357,154
Jun 21, 2024 86.90 87.20 85.55 85.74 84.33 5,485,840
Jun 20, 2024 86.79 88.50 86.62 86.82 85.40 8,953,501
Jun 19, 2024 86.84 88.00 85.23 86.53 85.11 9,101,166
Jun 18, 2024 86.65 87.39 86.05 86.80 85.38 4,709,507
Jun 14, 2024 86.50 87.61 85.87 86.58 85.16 6,201,502
Jun 13, 2024 87.78 87.98 86.00 86.33 84.91 5,897,252
Jun 12, 2024 87.04 88.45 87.04 87.30 85.87 8,224,420
Jun 11, 2024 87.40 88.07 86.15 86.86 85.44 7,836,241
Jun 10, 2024 90.00 90.00 86.60 87.14 85.71 19,218,034
Jun 7, 2024 84.00 86.45 83.65 85.55 84.15 7,048,584
Jun 6, 2024 81.50 84.95 81.50 83.65 82.28 9,101,830
Jun 5, 2024 79.10 81.50 76.65 81.15 79.82 12,113,655
Jun 4, 2024 90.80 90.80 76.20 78.35 77.07 30,342,749
Jun 3, 2024 93.00 93.70 88.90 91.65 90.15 36,774,087
May 31, 2024 84.10 85.90 83.30 85.60 84.20 7,400,241
May 30, 2024 85.70 86.35 83.55 83.85 82.48 6,395,128
May 29, 2024 86.00 86.70 85.10 85.95 84.54 4,400,716
May 28, 2024 89.90 91.40 85.00 86.00 84.59 13,545,630
May 27, 2024 87.35 91.15 86.75 89.65 88.18 19,543,695
May 24, 2024 87.35 88.25 87.00 87.25 85.82 4,383,786
May 23, 2024 87.50 89.00 87.05 87.25 85.82 6,340,949
May 22, 2024 88.55 89.00 86.80 87.00 85.57 4,503,386
May 21, 2024 86.50 89.95 86.20 88.20 86.75 12,763,989
May 17, 2024 83.50 84.90 83.50 84.35 82.97 4,255,731
May 16, 2024 85.00 85.10 82.80 83.40 82.03 4,781,612
May 15, 2024 84.80 85.45 84.00 84.20 82.82 3,578,186
May 14, 2024 82.10 84.20 82.00 83.95 82.57 4,118,724
May 13, 2024 83.70 83.90 80.50 81.55 80.21 6,707,065
May 10, 2024 84.00 85.80 82.30 83.60 82.23 4,828,355
May 9, 2024 86.00 86.35 83.00 83.45 82.08 4,678,866
May 8, 2024 84.20 87.10 84.20 85.80 84.39 5,694,555
May 7, 2024 88.80 88.90 84.85 85.15 83.75 7,935,990
May 6, 2024 92.00 93.25 88.30 88.80 87.34 20,675,513
May 3, 2024 93.00 93.60 88.50 89.40 87.93 16,801,021
May 2, 2024 90.85 92.35 89.55 91.10 89.61 9,158,851
Apr 30, 2024 92.40 92.40 90.05 90.35 88.87 10,985,226
Apr 29, 2024 88.50 92.70 88.50 91.70 90.20 31,317,368
Apr 26, 2024 88.30 90.00 88.15 88.60 87.15 10,738,890
Apr 25, 2024 86.80 88.90 86.35 88.05 86.61 8,809,800
Apr 24, 2024 88.20 88.40 86.30 86.80 85.38 6,604,385
Apr 23, 2024 86.60 90.00 85.90 87.50 86.07 13,461,282
Apr 22, 2024 84.90 86.35 84.90 86.05 84.64 5,049,480
Apr 19, 2024 82.95 84.50 82.30 84.00 82.62 5,800,007
Apr 18, 2024 86.40 87.35 84.25 84.85 83.46 5,626,327
Apr 16, 2024 83.50 87.65 83.50 85.40 84.00 9,182,771
Apr 15, 2024 83.35 85.75 83.05 84.60 83.21 8,013,919
Apr 12, 2024 89.00 89.55 86.55 86.80 85.38 7,027,113
Apr 10, 2024 89.10 90.40 88.30 89.35 87.88 9,628,835
Apr 9, 2024 90.00 91.00 88.15 88.40 86.95 12,993,467
Apr 8, 2024 89.25 91.00 87.85 89.40 87.93 13,598,926
Apr 5, 2024 88.90 90.20 87.85 88.80 87.34 9,829,310
Apr 4, 2024 88.80 90.95 87.85 88.65 87.20 24,584,813
Apr 3, 2024 83.25 88.45 82.70 87.85 86.41 22,330,575
Apr 2, 2024 83.30 83.90 82.75 83.40 82.03 5,007,316
Apr 1, 2024 81.30 83.95 81.25 83.35 81.98 6,816,262
Mar 28, 2024 79.85 82.80 79.85 81.00 79.67 11,075,387
Mar 27, 2024 80.90 81.50 79.00 79.40 78.10 11,204,197
Mar 26, 2024 81.50 82.30 80.20 80.55 79.23 5,021,145
Mar 22, 2024 80.15 82.50 80.05 81.35 80.02 7,716,788
Mar 21, 2024 80.05 81.25 79.80 80.60 79.28 6,061,448
Mar 20, 2024 80.90 81.60 78.10 78.40 77.11 8,188,004
Mar 19, 2024 82.00 83.40 80.25 80.65 79.33 5,395,481
Mar 18, 2024 84.75 85.25 82.10 82.50 81.15 9,651,347
Mar 15, 2024 79.45 85.95 76.75 84.20 82.82 17,250,245
Mar 14, 2024 76.60 80.85 76.00 79.65 78.34 12,417,082
Mar 13, 2024 82.50 83.90 75.50 76.70 75.44 16,663,944
Mar 12, 2024 84.30 84.40 81.10 82.25 80.90 8,907,843
Mar 11, 2024 86.15 87.90 83.75 84.10 82.72 13,784,404
Mar 7, 2024 85.80 86.85 85.20 85.50 84.10 5,146,544
Mar 6, 2024 89.05 89.85 84.75 85.40 84.00 12,600,172
Mar 5, 2024 87.45 89.90 86.45 89.10 87.64 13,443,223
Mar 4, 2024 89.20 89.75 86.10 87.25 85.82 5,558,875
Mar 1, 2024 87.00 88.20 86.95 87.60 86.16 4,730,023
Feb 29, 2024 85.20 87.35 83.80 86.45 85.03 8,584,971
Feb 28, 2024 89.00 89.15 84.25 85.15 83.75 10,860,145
Feb 27, 2024 90.00 90.45 87.95 88.50 87.05 7,840,986
Feb 26, 2024 91.20 91.90 89.55 89.90 88.43 7,906,387
Feb 23, 2024 91.90 94.05 90.20 91.10 89.61 13,352,514
Feb 22, 2024 90.10 92.00 87.50 91.60 90.10 12,540,429
Feb 21, 2024 91.20 92.50 89.40 89.90 88.43 11,988,587
Feb 20, 2024 91.65 92.35 90.10 90.80 89.31 9,825,805
Feb 19, 2024 91.45 93.10 90.90 91.35 89.85 15,023,996
Feb 16, 2024 90.65 93.65 88.75 91.15 89.66 30,109,819
Feb 15, 2024 87.20 91.80 86.30 89.75 88.28 31,292,591
Feb 14, 2024 82.50 87.35 82.00 86.55 85.13 13,245,887
Feb 13, 2024 81.85 86.05 80.65 84.60 83.21 25,199,552
Feb 12, 2024 89.70 90.70 78.25 81.85 80.51 28,113,190
Feb 9, 2024 92.85 94.50 86.70 88.95 87.49 28,192,233
Feb 8, 2024 95.80 97.65 91.70 92.25 90.74 30,700,127
Feb 7, 2024 95.45 96.70 92.55 94.65 93.10 26,624,223
Feb 6, 2024 94.60 98.70 92.60 94.30 92.75 40,322,006
Feb 5, 2024 87.95 98.60 86.00 93.25 91.72 102,611,804
Feb 2, 2024 88.20 90.70 86.55 87.20 85.77 42,822,356
Feb 1, 2024 87.20 89.55 84.00 87.15 85.72 41,404,623
Jan 31, 2024 83.95 88.00 83.65 86.60 85.18 30,375,502
Jan 30, 2024 85.35 87.25 82.85 83.50 82.13 30,870,732
Jan 29, 2024 84.30 88.00 83.75 84.70 83.31 42,888,297
Jan 25, 2024 84.70 85.80 82.40 83.50 82.13 35,505,941
Jan 24, 2024 76.80 87.00 76.30 84.20 82.82 123,793,708
Jan 23, 2024 79.90 83.70 75.60 76.40 75.15 75,684,160
Jan 19, 2024 69.90 70.30 69.20 69.65 68.51 9,495,247
Jan 18, 2024 68.45 69.95 66.65 69.30 68.16 11,264,394
Jan 17, 2024 69.30 70.25 68.40 68.65 67.52 13,243,333
Jan 16, 2024 68.95 72.25 68.75 70.50 69.34 34,357,070
Jan 15, 2024 69.15 70.25 68.55 68.90 67.77 10,222,466
Jan 12, 2024 67.05 69.45 67.05 68.75 67.62 14,316,792
Jan 11, 2024 67.25 68.25 66.55 66.80 65.70 6,926,864
Jan 10, 2024 67.00 67.25 66.45 66.85 65.75 4,492,436
Jan 9, 2024 67.95 68.35 67.10 67.35 66.25 4,338,871
Jan 8, 2024 68.75 68.90 66.80 67.25 66.15 7,305,146
Jan 5, 2024 69.75 69.95 68.10 68.65 67.52 9,699,095
Jan 4, 2024 68.20 70.50 68.20 69.30 68.16 18,411,053
Jan 3, 2024 67.30 68.55 67.10 67.90 66.79 7,686,164
Jan 2, 2024 67.70 68.40 66.50 67.30 66.20 6,776,439
Jan 1, 2024 67.45 68.65 67.20 67.60 66.49 7,511,625
Dec 29, 2023 66.40 68.25 66.35 67.40 66.29 10,605,913
Dec 28, 2023 66.20 66.80 65.85 66.20 65.11 6,213,076
Dec 27, 2023 65.95 66.85 65.60 65.95 64.87 6,646,699
Dec 26, 2023 66.35 66.70 65.25 65.45 64.38 5,718,317

Related Tickers

UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
33.58
-1.73%
 
IOB.NS Indian Overseas Bank
51.64
-1.45%
 
DCBBANK.BO DCB Bank Limited
122.95
+1.28%
 
UCOBANK.NS UCO Bank
43.57
-1.38%
 
CUB.NS City Union Bank Limited
174.55
-0.50%
 
UNIONBANK.NS Union Bank of India
119.25
+2.12%
 
AXISBANK.NS Axis Bank Limited
1,079.15
+0.68%
 
EQUITASBNK.NS Equitas Small Finance Bank Limited
65.25
+1.98%
 
PNB.NS Punjab National Bank
101.38
+0.61%
 
BANKBARODA.NS Bank of Baroda Limited
246.25
+2.35%