U.S. Markets closed

IDBI Bank Limited (IDBI.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
60.70+1.55 (+2.62%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201759.4061.1059.1060.7060.703,916,478
Jul 21, 201758.1059.5058.0559.1559.153,529,281
Jul 20, 201758.0558.7557.6558.4558.452,092,455
Jul 19, 201757.9558.3057.6558.0058.001,999,656
Jul 18, 201758.0058.9057.6057.8557.854,739,436
Jul 17, 201757.1558.2056.8058.0558.052,329,022
Jul 14, 201756.9557.3056.1057.1557.152,564,303
Jul 13, 201757.1057.5056.7056.9556.952,007,978
Jul 12, 201756.5057.2056.1557.0057.002,234,888
Jul 11, 201758.1058.4556.0056.3556.352,663,844
Jul 10, 201757.2558.3056.6058.1058.101,293,824
Jul 07, 201757.0057.7056.2556.3556.353,478,555
Jul 06, 201755.8557.5555.5057.4057.406,431,671
Jul 05, 201753.5556.1053.5055.5055.505,838,498
Jul 04, 201754.0054.4053.2553.5053.502,543,785
Jul 03, 201753.8554.2053.2553.9553.952,799,644
Jun 30, 201753.6554.4553.1553.5053.505,002,487
Jun 29, 201754.2054.7553.2053.4053.406,224,586
Jun 28, 201755.0055.4053.8054.0554.055,005,534
Jun 27, 201756.2556.2554.5555.1555.153,242,098
Jun 23, 201756.9557.0055.5556.2556.252,511,967
Jun 22, 201757.3057.6056.7556.9556.952,407,457
Jun 21, 201755.5557.5055.5556.9056.904,282,137
Jun 20, 201757.5057.6055.5555.9055.904,544,041
Jun 19, 201759.5059.6056.8557.1057.104,019,409
Jun 16, 201759.6059.9558.7558.9558.952,194,461
Jun 15, 201759.7560.3559.1559.4559.452,901,441
Jun 14, 201757.4560.7057.0560.0560.056,391,227
Jun 13, 201758.3058.7057.1057.4057.402,311,430
Jun 12, 201759.1059.7558.1058.3058.302,714,012
Jun 09, 201759.1060.2558.7559.9059.902,050,990
Jun 08, 201760.3060.5559.2559.4059.402,133,559
Jun 07, 201759.9060.5059.8060.2060.202,025,835
Jun 06, 201760.7561.0559.2559.8559.852,537,684
Jun 05, 201760.9061.4560.4060.7560.751,960,528
Jun 02, 201761.4561.5060.1060.9560.953,132,336
Jun 01, 201759.5561.1059.4560.7560.753,045,916
May 31, 201760.8061.0059.3060.0060.004,105,571
May 30, 201759.3061.2558.8060.7560.754,463,073
May 29, 201762.7063.0060.0060.1560.153,830,318
May 26, 201762.4063.4562.0562.6562.655,662,009
May 25, 201761.5062.3060.3561.7061.707,624,403
May 24, 201763.5063.9560.2561.0061.0014,391,668
May 23, 201766.5066.5063.7564.9064.907,617,161
May 22, 201769.0069.6065.7566.2066.205,762,847
May 19, 201769.0070.9568.5068.7568.7510,966,153
May 18, 201775.0075.5069.0569.9569.9515,086,266
May 17, 201776.6577.3075.6075.9575.953,152,912
May 16, 201775.3077.7573.8576.6576.658,740,098
May 15, 201775.7076.1073.1575.0575.056,688,622
May 12, 201778.1078.2075.1575.5075.504,934,977
May 11, 201778.5579.0577.5077.8577.853,899,266
May 10, 201780.1080.9077.5578.0078.0010,024,184
May 09, 201779.0582.5077.7582.0082.0012,373,196
May 08, 201778.6079.9577.7579.1579.154,283,263
May 05, 201781.8082.7077.2578.3578.359,597,378
May 04, 201780.8582.3080.4081.3581.358,265,183
May 03, 201777.4581.2076.6079.4079.408,858,240
May 02, 201778.1078.9076.2077.4577.454,982,458
Apr 28, 201774.7578.8074.5078.1078.1013,363,165
Apr 27, 201774.2575.6573.8074.8074.8011,396,249
Apr 26, 201774.5075.4573.7074.5074.502,854,506
Apr 25, 201773.9574.5073.6574.1074.101,827,193
Apr 24, 201772.9074.1072.5073.8573.852,519,210
Apr 21, 201772.6072.9571.7572.2072.201,834,160
Apr 20, 201771.5073.1571.5072.3072.302,240,914
Apr 19, 201772.5072.5071.1571.8571.853,282,637
Apr 18, 201772.9574.4571.7572.7072.703,675,777
Apr 17, 201773.8574.0072.5072.8072.803,036,349
Apr 13, 201775.0575.7073.2073.8573.853,778,899
Apr 12, 201776.5076.7074.8575.1075.102,439,307
Apr 11, 201775.0076.3575.0076.0076.002,875,864
Apr 10, 201775.5075.7074.6075.1075.102,454,870
Apr 07, 201776.3077.1575.0075.2575.252,689,948
Apr 06, 201777.1577.7076.0576.5076.503,739,782
Apr 05, 201775.9078.1075.5077.1077.105,114,634
Apr 03, 201775.6076.2075.5575.9075.902,069,481
Mar 31, 201774.7575.8574.0575.1075.104,812,786
Mar 30, 201775.9076.4074.2574.5074.507,124,527
Mar 29, 201776.5076.6075.6075.9075.903,418,960
Mar 28, 201775.4576.2075.0575.7575.752,193,775
Mar 27, 201775.4576.3074.6074.9074.903,962,814
Mar 24, 201774.0076.4573.3075.7075.7010,031,186
Mar 23, 201776.0076.3074.6075.2075.204,039,203
Mar 22, 201777.0077.5075.4075.6075.604,519,279
Mar 21, 201778.0078.8576.5577.3577.355,643,724
Mar 20, 201777.7078.9076.1077.8077.806,296,782
Mar 17, 201777.0577.3075.6075.9575.952,506,620
Mar 16, 201776.5577.1076.0076.9076.903,776,683
Mar 15, 201776.1577.7575.7076.0576.053,852,840
Mar 14, 201775.8077.5075.8076.1576.152,251,994
Mar 10, 201775.7077.0575.2575.8075.802,554,216
Mar 09, 201775.6076.4075.3075.6075.602,852,090
Mar 08, 201777.8078.4075.5075.9575.952,138,613
Mar 07, 201777.5077.9077.0577.6077.601,555,122
Mar 06, 201777.7078.0577.0077.5577.551,595,067
Mar 03, 201776.7077.5076.0577.1077.102,562,500
Mar 02, 201780.1080.6576.7577.1577.153,490,645
Mar 01, 201780.0080.8079.4579.8579.852,106,593
Feb 28, 201778.6080.1078.0579.5579.552,910,928
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...