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

Date	Open	High	Low	Close*	Adj. close**	Volume
04-Dec-2020	39.30	40.30	39.00	39.70	39.70	38,86,551
03-Dec-2020	38.15	39.55	38.10	39.15	39.15	35,69,338
02-Dec-2020	38.40	38.75	37.85	38.10	38.10	17,80,340
01-Dec-2020	38.25	39.25	38.00	38.45	38.45	21,15,891
27-Nov-2020	38.00	38.85	37.90	38.10	38.10	21,50,870
26-Nov-2020	38.25	38.35	37.65	37.95	37.95	11,49,354
25-Nov-2020	38.15	39.15	37.55	37.90	37.90	29,09,087
24-Nov-2020	38.60	38.65	37.50	37.80	37.80	12,38,396
23-Nov-2020	37.70	38.45	37.50	38.10	38.10	17,79,470
20-Nov-2020	37.60	38.50	37.00	37.40	37.40	15,25,753
19-Nov-2020	37.65	38.20	36.80	37.30	37.30	18,54,750
18-Nov-2020	37.60	38.50	37.00	37.65	37.65	20,14,957
17-Nov-2020	37.35	37.70	37.10	37.40	37.40	11,41,085
14-Nov-2020	-	-	-	-	-	-
13-Nov-2020	37.45	37.45	36.55	36.95	36.95	9,18,457
12-Nov-2020	37.60	37.75	36.85	37.10	37.10	10,44,964
11-Nov-2020	37.05	38.35	36.95	37.60	37.60	21,40,848
10-Nov-2020	37.00	37.60	36.50	36.90	36.90	16,20,888
09-Nov-2020	36.30	37.20	36.30	36.70	36.70	11,64,954
06-Nov-2020	36.20	36.70	36.20	36.30	36.30	6,80,803
05-Nov-2020	36.10	36.75	35.90	36.25	36.25	12,93,946
04-Nov-2020	36.20	36.90	35.60	35.85	35.85	14,81,643
03-Nov-2020	36.50	36.95	36.00	36.15	36.15	23,24,375
02-Nov-2020	36.90	37.50	36.05	36.45	36.45	19,99,621
30-Oct-2020	36.75	37.15	36.30	36.45	36.45	5,75,767
29-Oct-2020	37.00	37.85	36.25	36.90	36.90	9,71,813
28-Oct-2020	37.70	37.95	37.10	37.25	37.25	7,10,134
27-Oct-2020	38.65	38.90	37.50	37.85	37.85	14,89,175
26-Oct-2020	40.40	40.40	38.30	38.65	38.65	24,62,710
23-Oct-2020	39.60	40.80	38.80	39.75	39.75	72,54,966
22-Oct-2020	37.90	39.65	37.45	39.20	39.20	40,81,626
21-Oct-2020	38.25	38.85	36.60	37.60	37.60	45,32,608
20-Oct-2020	37.95	38.15	37.50	37.60	37.60	10,09,697
19-Oct-2020	38.40	38.90	37.35	37.80	37.80	37,95,394
16-Oct-2020	35.80	39.70	35.55	38.90	38.90	1,20,31,006
15-Oct-2020	34.40	35.00	33.35	33.55	33.55	6,73,130
14-Oct-2020	34.25	35.10	33.55	34.40	34.40	6,60,908
13-Oct-2020	34.55	34.70	34.00	34.10	34.10	6,01,691
12-Oct-2020	35.20	35.65	34.60	34.65	34.65	5,85,675
09-Oct-2020	34.55	35.30	34.15	34.70	34.70	7,95,551
08-Oct-2020	34.40	34.85	34.20	34.35	34.35	3,69,511
07-Oct-2020	34.85	34.85	34.10	34.25	34.25	3,72,036
06-Oct-2020	34.70	35.25	34.50	34.65	34.65	3,77,052
05-Oct-2020	34.60	35.20	34.35	34.50	34.50	5,91,075
01-Oct-2020	35.25	35.50	33.65	34.80	34.80	6,04,040
30-Sep-2020	35.90	35.90	34.65	34.75	34.75	3,97,007
29-Sep-2020	35.90	36.50	35.15	35.40	35.40	7,62,122
28-Sep-2020	34.70	35.55	34.15	35.05	35.05	10,11,221
25-Sep-2020	33.15	34.20	32.85	33.95	33.95	8,09,923
24-Sep-2020	34.10	34.45	32.60	32.85	32.85	9,56,024
23-Sep-2020	35.10	35.60	34.00	34.50	34.50	8,31,126
22-Sep-2020	36.75	37.00	34.00	35.10	35.10	14,45,389
21-Sep-2020	37.80	39.10	35.70	35.95	35.95	16,62,717
18-Sep-2020	37.55	37.70	37.00	37.10	37.10	6,71,279
17-Sep-2020	37.50	37.85	37.30	37.50	37.50	6,99,612
16-Sep-2020	37.70	38.20	37.40	37.70	37.70	9,49,369
15-Sep-2020	37.80	38.10	37.40	37.65	37.65	8,47,604
14-Sep-2020	38.10	38.45	37.50	37.60	37.60	12,13,824
11-Sep-2020	37.95	38.20	37.65	38.00	38.00	5,21,803
10-Sep-2020	37.70	38.45	37.20	37.85	37.85	11,27,817
09-Sep-2020	37.70	37.95	37.00	37.30	37.30	13,99,166
08-Sep-2020	38.50	38.90	37.50	38.10	38.10	13,86,562
07-Sep-2020	39.65	39.65	38.10	38.45	38.45	8,75,404
04-Sep-2020	38.50	38.95	37.10	38.40	38.40	12,91,217
03-Sep-2020	39.50	39.95	39.00	39.15	39.15	12,58,592
02-Sep-2020	38.50	41.20	38.50	39.50	39.50	22,51,623
01-Sep-2020	39.00	39.50	38.25	38.85	38.85	12,45,774
31-Aug-2020	42.30	42.50	37.55	39.25	39.25	34,01,550
28-Aug-2020	41.65	42.30	41.30	41.55	41.55	29,06,295
27-Aug-2020	41.75	42.20	41.00	41.15	41.15	21,89,354
26-Aug-2020	41.90	42.45	41.35	41.70	41.70	20,67,933
25-Aug-2020	42.30	43.00	41.35	41.95	41.95	25,37,326
24-Aug-2020	44.75	45.20	41.75	42.20	42.20	63,92,519
21-Aug-2020	39.60	43.30	39.50	43.30	43.30	1,63,95,596
20-Aug-2020	39.60	40.00	39.30	39.40	39.40	14,03,820
19-Aug-2020	40.15	40.70	39.70	39.85	39.85	27,63,138
18-Aug-2020	38.70	40.20	38.50	39.60	39.60	21,25,414
17-Aug-2020	38.95	39.20	38.35	38.60	38.60	9,67,665
14-Aug-2020	39.75	39.90	38.60	38.95	38.95	16,61,971
13-Aug-2020	40.00	40.35	39.50	39.65	39.65	14,69,429
12-Aug-2020	39.60	40.30	39.40	40.00	40.00	18,81,254
11-Aug-2020	39.85	40.75	39.55	39.80	39.80	33,78,312
10-Aug-2020	40.85	41.00	39.70	39.85	39.85	16,25,917
07-Aug-2020	39.55	41.45	38.80	40.30	40.30	69,22,734
06-Aug-2020	38.95	40.65	38.80	39.30	39.30	59,44,652
05-Aug-2020	38.85	40.25	38.55	38.95	38.95	36,60,412
04-Aug-2020	39.40	39.65	37.90	38.55	38.55	24,61,804
03-Aug-2020	38.75	40.60	38.20	39.35	39.35	28,53,635
31-Jul-2020	40.20	40.45	38.60	38.70	38.70	27,20,863
30-Jul-2020	41.45	42.00	40.00	40.55	40.55	1,00,27,815
29-Jul-2020	40.00	40.00	39.20	40.00	40.00	44,26,663
28-Jul-2020	36.55	38.65	36.50	38.10	38.10	36,80,893
27-Jul-2020	39.50	39.50	36.55	36.85	36.85	25,63,710
24-Jul-2020	38.50	39.60	38.10	38.45	38.45	22,84,920
23-Jul-2020	39.00	39.55	38.55	39.10	39.10	18,03,282
22-Jul-2020	39.60	40.05	38.55	38.80	38.80	28,92,130
21-Jul-2020	41.40	41.40	39.25	39.45	39.45	48,45,976
20-Jul-2020	38.85	39.95	37.50	39.95	39.95	37,83,826
17-Jul-2020	38.20	39.70	36.70	38.05	38.05	45,78,573
16-Jul-2020	40.15	40.45	38.05	38.30	38.30	48,78,815
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX45,079.55+446.90(+1.00%)

Nifty 5013,258.55+124.65(+0.95%)

USD/INR73.7570-0.1030(-0.1394%)

IDBI Bank Limited (IDBI.NS)

BSE SENSEX
45,079.55
+446.90(+1.00%)

Nifty 50
13,258.55
+124.65(+0.95%)

USD/INR
73.7570
-0.1030(-0.1394%)