India Markets closed

IDBI Bank Limited (IDBI.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
39.70+0.55 (+1.40%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
04-Dec-202039.3040.3039.0039.7039.7038,86,551
03-Dec-202038.1539.5538.1039.1539.1535,69,338
02-Dec-202038.4038.7537.8538.1038.1017,80,340
01-Dec-202038.2539.2538.0038.4538.4521,15,891
27-Nov-202038.0038.8537.9038.1038.1021,50,870
26-Nov-202038.2538.3537.6537.9537.9511,49,354
25-Nov-202038.1539.1537.5537.9037.9029,09,087
24-Nov-202038.6038.6537.5037.8037.8012,38,396
23-Nov-202037.7038.4537.5038.1038.1017,79,470
20-Nov-202037.6038.5037.0037.4037.4015,25,753
19-Nov-202037.6538.2036.8037.3037.3018,54,750
18-Nov-202037.6038.5037.0037.6537.6520,14,957
17-Nov-202037.3537.7037.1037.4037.4011,41,085
14-Nov-2020------
13-Nov-202037.4537.4536.5536.9536.959,18,457
12-Nov-202037.6037.7536.8537.1037.1010,44,964
11-Nov-202037.0538.3536.9537.6037.6021,40,848
10-Nov-202037.0037.6036.5036.9036.9016,20,888
09-Nov-202036.3037.2036.3036.7036.7011,64,954
06-Nov-202036.2036.7036.2036.3036.306,80,803
05-Nov-202036.1036.7535.9036.2536.2512,93,946
04-Nov-202036.2036.9035.6035.8535.8514,81,643
03-Nov-202036.5036.9536.0036.1536.1523,24,375
02-Nov-202036.9037.5036.0536.4536.4519,99,621
30-Oct-202036.7537.1536.3036.4536.455,75,767
29-Oct-202037.0037.8536.2536.9036.909,71,813
28-Oct-202037.7037.9537.1037.2537.257,10,134
27-Oct-202038.6538.9037.5037.8537.8514,89,175
26-Oct-202040.4040.4038.3038.6538.6524,62,710
23-Oct-202039.6040.8038.8039.7539.7572,54,966
22-Oct-202037.9039.6537.4539.2039.2040,81,626
21-Oct-202038.2538.8536.6037.6037.6045,32,608
20-Oct-202037.9538.1537.5037.6037.6010,09,697
19-Oct-202038.4038.9037.3537.8037.8037,95,394
16-Oct-202035.8039.7035.5538.9038.901,20,31,006
15-Oct-202034.4035.0033.3533.5533.556,73,130
14-Oct-202034.2535.1033.5534.4034.406,60,908
13-Oct-202034.5534.7034.0034.1034.106,01,691
12-Oct-202035.2035.6534.6034.6534.655,85,675
09-Oct-202034.5535.3034.1534.7034.707,95,551
08-Oct-202034.4034.8534.2034.3534.353,69,511
07-Oct-202034.8534.8534.1034.2534.253,72,036
06-Oct-202034.7035.2534.5034.6534.653,77,052
05-Oct-202034.6035.2034.3534.5034.505,91,075
01-Oct-202035.2535.5033.6534.8034.806,04,040
30-Sep-202035.9035.9034.6534.7534.753,97,007
29-Sep-202035.9036.5035.1535.4035.407,62,122
28-Sep-202034.7035.5534.1535.0535.0510,11,221
25-Sep-202033.1534.2032.8533.9533.958,09,923
24-Sep-202034.1034.4532.6032.8532.859,56,024
23-Sep-202035.1035.6034.0034.5034.508,31,126
22-Sep-202036.7537.0034.0035.1035.1014,45,389
21-Sep-202037.8039.1035.7035.9535.9516,62,717
18-Sep-202037.5537.7037.0037.1037.106,71,279
17-Sep-202037.5037.8537.3037.5037.506,99,612
16-Sep-202037.7038.2037.4037.7037.709,49,369
15-Sep-202037.8038.1037.4037.6537.658,47,604
14-Sep-202038.1038.4537.5037.6037.6012,13,824
11-Sep-202037.9538.2037.6538.0038.005,21,803
10-Sep-202037.7038.4537.2037.8537.8511,27,817
09-Sep-202037.7037.9537.0037.3037.3013,99,166
08-Sep-202038.5038.9037.5038.1038.1013,86,562
07-Sep-202039.6539.6538.1038.4538.458,75,404
04-Sep-202038.5038.9537.1038.4038.4012,91,217
03-Sep-202039.5039.9539.0039.1539.1512,58,592
02-Sep-202038.5041.2038.5039.5039.5022,51,623
01-Sep-202039.0039.5038.2538.8538.8512,45,774
31-Aug-202042.3042.5037.5539.2539.2534,01,550
28-Aug-202041.6542.3041.3041.5541.5529,06,295
27-Aug-202041.7542.2041.0041.1541.1521,89,354
26-Aug-202041.9042.4541.3541.7041.7020,67,933
25-Aug-202042.3043.0041.3541.9541.9525,37,326
24-Aug-202044.7545.2041.7542.2042.2063,92,519
21-Aug-202039.6043.3039.5043.3043.301,63,95,596
20-Aug-202039.6040.0039.3039.4039.4014,03,820
19-Aug-202040.1540.7039.7039.8539.8527,63,138
18-Aug-202038.7040.2038.5039.6039.6021,25,414
17-Aug-202038.9539.2038.3538.6038.609,67,665
14-Aug-202039.7539.9038.6038.9538.9516,61,971
13-Aug-202040.0040.3539.5039.6539.6514,69,429
12-Aug-202039.6040.3039.4040.0040.0018,81,254
11-Aug-202039.8540.7539.5539.8039.8033,78,312
10-Aug-202040.8541.0039.7039.8539.8516,25,917
07-Aug-202039.5541.4538.8040.3040.3069,22,734
06-Aug-202038.9540.6538.8039.3039.3059,44,652
05-Aug-202038.8540.2538.5538.9538.9536,60,412
04-Aug-202039.4039.6537.9038.5538.5524,61,804
03-Aug-202038.7540.6038.2039.3539.3528,53,635
31-Jul-202040.2040.4538.6038.7038.7027,20,863
30-Jul-202041.4542.0040.0040.5540.551,00,27,815
29-Jul-202040.0040.0039.2040.0040.0044,26,663
28-Jul-202036.5538.6536.5038.1038.1036,80,893
27-Jul-202039.5039.5036.5536.8536.8525,63,710
24-Jul-202038.5039.6038.1038.4538.4522,84,920
23-Jul-202039.0039.5538.5539.1039.1018,03,282
22-Jul-202039.6040.0538.5538.8038.8028,92,130
21-Jul-202041.4041.4039.2539.4539.4548,45,976
20-Jul-202038.8539.9537.5039.9539.9537,83,826
17-Jul-202038.2039.7036.7038.0538.0545,78,573
16-Jul-202040.1540.4538.0538.3038.3048,78,815
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...