India markets closed

IDBI Bank Limited (IDBI.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
31.75+0.20 (+0.63%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
01-Mar-202132.0032.5531.5531.7531.751,24,30,634
26-Feb-202130.7533.3030.2031.5531.553,48,60,532
25-Feb-202130.6531.5030.4530.8030.801,16,94,490
24-Feb-202130.0530.9030.0030.2530.2560,97,262
23-Feb-202130.3030.7529.7529.9029.9082,47,495
22-Feb-202131.4031.7030.0530.2530.251,21,95,954
19-Feb-202132.5532.9530.6531.4031.402,40,35,008
18-Feb-202131.0033.0031.0032.3532.356,18,90,096
17-Feb-202128.8031.3028.6030.7030.703,73,11,772
16-Feb-202129.1529.5028.7528.8528.8569,04,533
15-Feb-202129.2029.4028.8528.9028.9063,01,462
12-Feb-202129.6529.8528.8029.0029.001,03,70,925
11-Feb-202129.5530.1029.4529.6529.6578,38,155
10-Feb-202130.3030.4029.4529.6529.6587,60,114
09-Feb-202129.6031.5029.1030.1030.102,06,72,064
08-Feb-202129.7530.1029.4029.4529.4582,21,091
05-Feb-202130.9531.4529.2029.9529.951,81,58,666
04-Feb-202129.9031.6029.6030.6530.652,04,71,759
03-Feb-202130.1530.4529.5029.9029.901,25,39,486
02-Feb-202132.4032.4029.7030.0530.052,44,79,665
01-Feb-202128.7532.7028.7530.9530.957,82,74,731
29-Jan-202128.9028.9027.3527.7527.751,26,28,816
28-Jan-202127.7028.7527.4028.3028.301,68,54,373
27-Jan-202126.9028.1526.4027.7027.701,33,29,528
25-Jan-202127.7028.0026.3526.8526.8590,22,846
22-Jan-202127.4028.4027.0527.3027.301,79,41,429
21-Jan-202128.6028.8027.0527.2027.202,11,79,366
20-Jan-202129.4029.7528.2528.3528.351,81,52,851
19-Jan-202130.0530.3029.1529.2529.251,29,47,533
18-Jan-202131.0031.0529.8029.9029.9094,52,913
15-Jan-202131.2531.5030.5030.6530.6598,56,205
14-Jan-202131.5532.1031.2031.3031.3081,97,626
13-Jan-202132.3532.6531.2031.5531.551,39,66,314
12-Jan-202131.1032.4530.6032.1532.151,30,42,313
11-Jan-202131.8531.8531.1031.1531.1546,71,115
08-Jan-202131.8531.9031.2531.5531.5568,54,053
07-Jan-202132.0032.0531.4031.5031.5086,28,514
06-Jan-202132.0032.1531.5531.7031.7061,73,139
05-Jan-202131.9532.2531.5531.7531.7578,30,844
04-Jan-202132.8032.8531.8031.9531.951,39,11,775
01-Jan-202131.6032.4531.4532.3032.301,45,21,708
31-Dec-202031.5031.9031.0031.1031.101,04,11,073
30-Dec-202031.5031.8530.8030.8530.8584,57,561
29-Dec-202031.9532.2531.4031.5031.5078,32,314
28-Dec-202032.3533.0531.5031.9031.901,07,30,510
24-Dec-202033.4033.7531.7031.9031.901,48,37,518
23-Dec-202034.3534.3532.6532.9032.901,52,41,390
22-Dec-202037.8037.8030.7533.8033.803,64,26,180
21-Dec-202040.8541.8537.0038.1038.1036,02,756
18-Dec-202041.3041.5040.0040.5040.5019,92,684
17-Dec-202042.5542.5541.0541.2041.2024,47,883
16-Dec-202043.4543.9042.0042.2042.2042,32,049
15-Dec-202041.0043.9040.3042.4042.4075,31,636
14-Dec-202041.7541.9540.5541.0541.0517,90,713
11-Dec-202041.8542.0040.2041.0041.0027,85,548
10-Dec-202041.6541.7040.0040.5540.5526,10,745
09-Dec-202042.8543.2041.4541.8041.8051,07,745
08-Dec-202041.8043.3040.3542.5042.501,32,38,337
07-Dec-202040.2541.9539.8541.3541.3575,47,966
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...