U.S. markets closed

IDBI Bank Limited (IDBI.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
39.00-0.10 (-0.26%)
At close: 3:52PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202139.3539.5538.9039.0039.00963,202
Jun 10, 202139.1039.5538.8539.1039.10800,703
Jun 09, 202139.7040.4038.5038.9538.952,379,047
Jun 08, 202139.3541.0038.8039.7039.703,672,763
Jun 07, 202139.3539.8038.7039.3539.351,891,587
Jun 04, 202140.2040.4039.2039.3539.352,765,913
Jun 03, 202139.4039.4538.7038.8038.801,521,476
Jun 02, 202137.7539.4037.5039.2039.202,195,276
Jun 01, 202138.6038.7037.6537.7537.75723,681
May 31, 202138.9038.9038.4038.4538.45628,142
May 28, 202139.3539.3538.3538.4538.45899,871
May 27, 202138.8538.8538.3538.6538.65626,137
May 26, 202138.8539.1038.3538.6038.60766,759
May 25, 202139.5539.5538.5538.6038.60614,346
May 24, 202139.1039.8038.8539.1039.101,486,158
May 21, 202138.8539.2038.5538.7538.75956,108
May 20, 202139.0039.4038.4038.5538.551,004,169
May 19, 202137.9540.3037.6038.8038.802,699,639
May 18, 202138.4538.8537.8537.9537.95660,052
May 17, 202138.3038.6538.1038.3038.30587,441
May 14, 202139.4039.4038.0038.2038.201,613,664
May 12, 202139.0039.8038.5038.8538.852,825,531
May 11, 202137.3539.8536.7538.7538.753,270,371
May 10, 202138.9539.2038.0538.2038.202,274,826
May 07, 202140.8540.9538.7538.9038.902,437,143
May 06, 202141.9043.5040.1540.5040.5010,159,112
May 05, 202136.9539.5036.7537.9537.955,420,879
May 04, 202137.4538.0036.1036.3536.353,445,484
May 03, 202134.7037.1034.7036.2036.202,702,380
Apr 30, 202134.9536.0034.5535.3035.30679,681
Apr 29, 202136.2536.2535.1035.4035.40513,562
Apr 28, 202134.6036.1534.6035.7035.701,507,971
Apr 27, 202134.1535.1034.1534.5534.55742,329
Apr 26, 202134.2534.6534.0534.1534.15350,253
Apr 23, 202133.9034.5533.6533.9033.90957,685
Apr 22, 202133.9535.1533.4034.1534.151,112,833
Apr 20, 202134.4534.7533.6533.9533.95661,729
Apr 19, 202134.4534.5033.5533.8533.851,040,257
Apr 16, 202135.6036.5035.6035.8535.851,146,336
Apr 15, 202136.5036.6535.2535.8535.851,131,159
Apr 13, 202134.1037.4034.0537.0537.052,630,819
Apr 12, 202135.0535.7533.3033.8033.802,790,637
Apr 09, 202137.1038.4536.8537.1037.102,084,846
Apr 08, 202138.0538.2036.9537.2037.20735,218
Apr 07, 202138.0038.5037.7537.8537.851,410,304
Apr 06, 202138.3038.7037.6038.0038.001,752,900
Apr 05, 202139.3039.6037.3038.1538.151,253,533
Apr 01, 202138.8539.5038.4539.0039.00969,969
Mar 31, 202138.6039.2038.3038.5538.55794,859
Mar 30, 202138.6040.0037.3038.6538.651,447,228
Mar 26, 202138.8040.0038.0038.1038.102,143,213
Mar 25, 202137.9538.4535.9037.8537.853,028,189
Mar 24, 202139.9540.6037.8038.0038.001,955,476
Mar 23, 202137.7040.2537.5039.4039.402,476,092
Mar 22, 202137.5538.3036.4037.4037.402,058,338
Mar 19, 202134.0037.7533.4537.3537.354,187,664
Mar 18, 202136.3036.9034.0034.9034.903,369,555
Mar 17, 202138.7038.8535.6035.8535.853,942,186
Mar 16, 202140.4540.8538.2538.6538.653,592,628
Mar 15, 202142.6542.7039.7040.3540.355,087,929
Mar 12, 202144.8044.8041.3542.0042.0011,575,062
Mar 10, 202136.8539.4535.4038.2538.254,670,577
Mar 09, 202136.5537.7535.9036.4036.402,565,187
Mar 08, 202136.7037.7535.7036.0036.002,474,054
Mar 05, 202137.6038.8035.5036.3036.302,989,974
Mar 04, 202134.3038.9034.2037.5537.558,613,726
Mar 03, 202131.8536.7031.6535.4535.4512,989,957
Mar 02, 202131.9532.3031.2531.4531.451,232,665
Mar 01, 202131.9532.5031.6031.8031.80983,764
Feb 26, 202130.7533.2030.3031.5531.552,749,522
Feb 25, 202130.6031.4530.4530.8030.801,434,179
Feb 24, 202130.2530.8029.9030.2530.252,750,198
Feb 23, 202130.2030.7529.8029.9529.95479,170
Feb 22, 202131.2031.7029.3530.1530.151,989,788
Feb 19, 202132.4532.9530.7031.4531.452,343,095
Feb 18, 202131.5033.0031.0532.3532.354,960,046
Feb 17, 202128.9031.3028.7030.7030.702,655,790
Feb 16, 202129.3029.5028.6528.8028.801,009,752
Feb 15, 202129.3529.4028.8028.9528.951,001,270
Feb 12, 202129.7029.8528.8029.0029.00944,507
Feb 11, 202129.6530.1529.5029.6529.65420,433
Feb 10, 202130.2530.4029.4529.6529.65657,639
Feb 09, 202129.9531.4029.1030.1030.102,763,644
Feb 08, 202129.9530.1029.4029.5029.50541,813
Feb 05, 202130.9531.4029.2529.8529.851,100,178
Feb 04, 202129.9031.6029.7030.6530.651,140,130
Feb 03, 202130.2030.4029.6029.9029.901,589,677
Feb 02, 202132.2032.2529.7030.0530.053,510,696
Feb 01, 202128.7032.7028.7031.0031.005,895,204
Jan 29, 202128.9028.9027.3527.7527.751,341,921
Jan 28, 202127.8528.7527.5028.3028.301,231,112
Jan 27, 202127.1528.1026.3527.7027.701,297,556
Jan 25, 202127.4527.9526.4526.8026.80992,204
Jan 22, 202127.6028.4027.0027.3027.302,707,124
Jan 21, 202128.6028.8027.1027.2027.203,690,117
Jan 20, 202129.2529.7528.2028.3528.352,763,738
Jan 19, 202130.2030.2529.1529.2529.252,388,178
Jan 18, 202131.1531.1529.8029.9029.901,048,923
Jan 15, 202131.3031.5030.4530.6030.601,644,403
Jan 14, 202131.6532.1031.2031.3531.351,283,257
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...