IDBI Bank Limited IDBI

NSE · India · Finance

INR 86.57+4.37 (+5.32%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 86.57	+5.32%	INR 81.87	INR 87.39	INR 81.32	26.70M
2026-09-30	INR 82.20	-1.34%	INR 83.51	INR 84.29	INR 81.96	4.43M
2026-09-29	INR 83.32	-1.27%	INR 83.90	INR 84.90	INR 82.60	7.66M
2026-09-28	INR 84.39	-0.01%	INR 84.10	INR 85.40	INR 82.25	14.95M
2026-09-25	INR 84.40	+2.18%	INR 82.60	INR 85.30	INR 82.60	18.33M
2026-09-24	INR 82.60	-0.95%	INR 83.00	INR 83.25	INR 81.35	9.38M
2026-09-23	INR 83.39	+0.62%	INR 83.05	INR 83.97	INR 82.90	4.23M
2026-09-22	INR 82.88	-0.22%	INR 83.25	INR 84.00	INR 82.70	5.00M
2026-09-21	INR 83.06	0.00%	INR 83.00	INR 84.73	INR 82.20	10.00M
2026-09-18	INR 83.06	+1.43%	INR 82.30	INR 84.89	INR 81.80	20.87M
2026-09-17	INR 81.89	-1.28%	INR 82.70	INR 83.60	INR 81.60	6.84M
2026-09-16	INR 82.95	0.00%	INR 83.70	INR 83.70	INR 81.53	12.98M
2026-09-15	INR 82.95	-0.58%	INR 84.00	INR 88.53	INR 82.69	50.19M
2026-09-14	INR 83.43	0.00%	INR 83.43	INR 83.43	INR 83.43	0
2026-09-11	INR 83.43	+2.22%	INR 81.21	INR 84.20	INR 80.62	22.13M
2026-09-10	INR 81.62	+0.07%	INR 81.60	INR 82.39	INR 80.96	8.24M
2026-09-09	INR 81.56	+0.55%	INR 81.40	INR 83.47	INR 80.12	22.16M
2026-09-08	INR 81.11	-10.62%	INR 91.30	INR 92.00	INR 79.05	69.07M
2026-09-07	INR 90.75	+0.13%	INR 90.00	INR 92.65	INR 89.73	7.99M
2026-09-04	INR 90.63	-1.46%	INR 92.40	INR 92.40	INR 90.42	5.01M
2026-09-03	INR 91.97	+0.46%	INR 92.25	INR 93.45	INR 91.60	5.62M
2026-09-02	INR 91.55	-0.55%	INR 91.65	INR 93.25	INR 90.61	10.82M
2026-09-01	INR 92.06	+1.30%	INR 91.30	INR 94.15	INR 89.25	11.86M
2026-08-31	INR 90.88	-1.92%	INR 93.00	INR 93.33	INR 90.63	6.74M
2026-08-28	INR 92.66	+0.46%	INR 92.29	INR 93.80	INR 91.55	10.40M
2026-08-27	INR 92.24	-2.65%	INR 95.00	INR 95.88	INR 91.50	17.09M
2026-08-26	INR 94.75	+7.29%	INR 87.35	INR 96.25	INR 87.35	57.84M
2026-08-25	INR 88.31	+0.43%	INR 88.48	INR 89.39	INR 86.90	18.80M
2026-08-24	INR 87.93	+6.92%	INR 82.24	INR 90.90	INR 82.24	72.74M
2026-08-21	INR 82.24	+0.61%	INR 81.75	INR 82.80	INR 81.27	3.26M
2026-08-20	INR 81.74	+1.26%	INR 81.30	INR 82.25	INR 81.16	2.80M
2026-08-19	INR 80.72	-0.48%	INR 81.09	INR 81.69	INR 80.50	2.16M
2026-08-18	INR 81.11	-1.30%	INR 82.00	INR 82.54	INR 81.00	1.96M
2026-08-17	INR 82.18	-0.33%	INR 82.20	INR 82.33	INR 81.41	2.36M
2026-08-14	INR 82.45	-0.52%	INR 82.60	INR 83.14	INR 82.10	1.95M
2026-08-13	INR 82.88	+0.51%	INR 82.95	INR 83.30	INR 82.32	3.13M
2026-08-12	INR 82.46	+0.02%	INR 82.44	INR 83.44	INR 82.20	3.08M
2026-08-11	INR 82.44	-0.67%	INR 83.05	INR 83.10	INR 82.08	4.32M
2026-08-10	INR 83.00	-1.45%	INR 84.11	INR 84.35	INR 82.55	2.84M
2026-08-07	INR 84.22	-0.38%	INR 84.55	INR 84.79	INR 84.00	2.35M
2026-08-06	INR 84.54	+0.26%	INR 84.32	INR 84.99	INR 84.10	2.63M
2026-08-05	INR 84.32	-0.27%	INR 84.84	INR 85.25	INR 84.10	2.66M
2026-08-04	INR 84.55	-0.19%	INR 85.00	INR 85.00	INR 83.91	3.00M
2026-08-03	INR 84.71	+1.15%	INR 84.80	INR 86.23	INR 84.51	4.24M
2026-07-31	INR 83.75	-0.35%	INR 84.50	INR 84.74	INR 83.60	4.09M
2026-07-30	INR 84.04	-0.12%	INR 84.14	INR 85.30	INR 83.70	6.68M
2026-07-29	INR 84.14	-1.44%	INR 85.10	INR 85.53	INR 83.89	4.78M
2026-07-28	INR 85.37	+1.05%	INR 84.80	INR 87.44	INR 83.81	17.71M
2026-07-27	INR 84.48	-0.53%	INR 85.60	INR 85.90	INR 84.16	4.32M
2026-07-24	INR 84.93	-0.15%	INR 84.20	INR 85.49	INR 82.66	7.50M
2026-07-23	INR 85.06	-1.01%	INR 85.12	INR 85.50	INR 84.20	6.69M
2026-07-22	INR 85.93	-0.81%	INR 86.45	INR 86.46	INR 84.41	6.39M
2026-07-21	INR 86.63	+1.88%	INR 85.24	INR 87.12	INR 84.60	9.82M
2026-07-20	INR 85.03	-2.29%	INR 87.02	INR 87.61	INR 84.80	13.67M
2026-07-17	INR 87.02	+1.73%	INR 85.60	INR 87.60	INR 84.81	12.36M
2026-07-16	INR 85.54	-0.80%	INR 86.65	INR 86.80	INR 85.20	8.56M
2026-07-15	INR 86.23	-0.36%	INR 87.50	INR 89.94	INR 85.52	47.96M
2026-07-14	INR 86.54	+2.94%	INR 85.00	INR 88.49	INR 84.64	52.82M
2026-07-13	INR 84.07	+1.42%	INR 82.41	INR 84.65	INR 81.73	6.88M
2026-07-10	INR 82.89	+0.69%	INR 83.00	INR 84.05	INR 82.21	12.01M
2026-07-09	INR 82.32	+2.22%	INR 80.74	INR 82.72	INR 80.56	6.37M
2026-07-08	INR 80.53	-3.39%	INR 82.76	INR 83.78	INR 80.17	9.48M
2026-07-07	INR 83.36	-0.73%	INR 84.10	INR 84.55	INR 83.07	3.98M
2026-07-06	INR 83.97	+0.16%	INR 84.25	INR 85.13	INR 83.26	7.91M
2026-07-03	INR 83.84	-0.68%	INR 84.70	INR 84.74	INR 83.31	5.78M
2026-07-02	INR 84.41	+2.59%	INR 82.80	INR 86.35	INR 82.34	21.81M
2026-07-01	INR 82.28	-1.50%	INR 83.57	INR 83.99	INR 80.91	17.41M
2026-06-30	INR 83.53	-2.83%	INR 86.00	INR 86.25	INR 82.90	12.50M
2026-06-29	INR 85.96	-0.51%	INR 86.40	INR 87.30	INR 83.81	17.24M
2026-06-26	INR 86.40	0.00%	INR 86.40	INR 86.40	INR 86.40	0
2026-06-25	INR 86.40	-0.60%	INR 87.70	INR 88.66	INR 85.92	15.74M
2026-06-24	INR 86.92	+1.12%	INR 85.96	INR 89.30	INR 84.83	31.35M
2026-06-23	INR 85.96	-1.93%	INR 88.00	INR 88.14	INR 85.30	17.54M
2026-06-22	INR 87.65	+5.63%	INR 83.36	INR 89.40	INR 83.05	83.82M
2026-06-19	INR 82.98	-1.94%	INR 84.65	INR 85.20	INR 82.57	22.64M
2026-06-18	INR 84.62	-6.35%	INR 89.80	INR 89.90	INR 84.26	61.13M
2026-06-17	INR 90.36	+17.12%	INR 77.39	INR 92.25	INR 77.32	233.26M
2026-06-16	INR 77.15	+0.35%	INR 77.60	INR 78.70	INR 76.36	8.66M
2026-06-15	INR 76.88	+1.98%	INR 76.50	INR 79.77	INR 76.28	20.36M
2026-06-12	INR 75.39	+4.26%	INR 73.40	INR 75.62	INR 73.36	8.50M
2026-06-11	INR 72.31	-3.50%	INR 74.25	INR 74.50	INR 72.15	6.80M
2026-06-10	INR 74.93	-0.58%	INR 76.90	INR 77.42	INR 74.45	15.87M
2026-06-09	INR 75.37	+4.90%	INR 72.50	INR 75.89	INR 72.25	15.96M
2026-06-08	INR 71.85	-1.68%	INR 72.40	INR 74.19	INR 71.70	4.98M
2026-06-05	INR 73.08	+0.19%	INR 73.40	INR 75.24	INR 72.60	8.25M
2026-06-04	INR 72.94	-0.64%	INR 73.39	INR 73.89	INR 72.80	3.61M
2026-06-03	INR 73.41	+0.30%	INR 73.40	INR 73.80	INR 71.70	4.85M
2026-06-02	INR 73.19	+1.55%	INR 72.10	INR 73.31	INR 71.48	3.59M
2026-06-01	INR 72.07	-2.38%	INR 74.00	INR 74.33	INR 71.82	4.47M
2026-05-29	INR 73.83	+0.46%	INR 74.10	INR 76.19	INR 73.40	13.44M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 86.57	+5.32%	INR 81.87	INR 87.39	INR 81.32	26.70M
2026-09-30	INR 82.20	-1.34%	INR 83.51	INR 84.29	INR 81.96	4.43M
2026-09-29	INR 83.32	-1.27%	INR 83.90	INR 84.90	INR 82.60	7.66M
2026-09-28	INR 84.39	-0.01%	INR 84.10	INR 85.40	INR 82.25	14.95M
2026-09-25	INR 84.40	+2.18%	INR 82.60	INR 85.30	INR 82.60	18.33M
2026-09-24	INR 82.60	-0.95%	INR 83.00	INR 83.25	INR 81.35	9.38M
2026-09-23	INR 83.39	+0.62%	INR 83.05	INR 83.97	INR 82.90	4.23M
2026-09-22	INR 82.88	-0.22%	INR 83.25	INR 84.00	INR 82.70	5.00M
2026-09-21	INR 83.06	0.00%	INR 83.00	INR 84.73	INR 82.20	10.00M
2026-09-18	INR 83.06	+1.43%	INR 82.30	INR 84.89	INR 81.80	20.87M
2026-09-17	INR 81.89	-1.28%	INR 82.70	INR 83.60	INR 81.60	6.84M
2026-09-16	INR 82.95	0.00%	INR 83.70	INR 83.70	INR 81.53	12.98M
2026-09-15	INR 82.95	-0.58%	INR 84.00	INR 88.53	INR 82.69	50.19M
2026-09-14	INR 83.43	0.00%	INR 83.43	INR 83.43	INR 83.43	0
2026-09-11	INR 83.43	+2.22%	INR 81.21	INR 84.20	INR 80.62	22.13M
2026-09-10	INR 81.62	+0.07%	INR 81.60	INR 82.39	INR 80.96	8.24M
2026-09-09	INR 81.56	+0.55%	INR 81.40	INR 83.47	INR 80.12	22.16M
2026-09-08	INR 81.11	-10.62%	INR 91.30	INR 92.00	INR 79.05	69.07M
2026-09-07	INR 90.75	+0.13%	INR 90.00	INR 92.65	INR 89.73	7.99M
2026-09-04	INR 90.63	-1.46%	INR 92.40	INR 92.40	INR 90.42	5.01M
2026-09-03	INR 91.97	+0.46%	INR 92.25	INR 93.45	INR 91.60	5.62M
2026-09-02	INR 91.55	-0.55%	INR 91.65	INR 93.25	INR 90.61	10.82M
2026-09-01	INR 92.06	+1.30%	INR 91.30	INR 94.15	INR 89.25	11.86M
2026-08-31	INR 90.88	-1.92%	INR 93.00	INR 93.33	INR 90.63	6.74M
2026-08-28	INR 92.66	+0.46%	INR 92.29	INR 93.80	INR 91.55	10.40M
2026-08-27	INR 92.24	-2.65%	INR 95.00	INR 95.88	INR 91.50	17.09M
2026-08-26	INR 94.75	+7.29%	INR 87.35	INR 96.25	INR 87.35	57.84M
2026-08-25	INR 88.31	+0.43%	INR 88.48	INR 89.39	INR 86.90	18.80M
2026-08-24	INR 87.93	+6.92%	INR 82.24	INR 90.90	INR 82.24	72.74M
2026-08-21	INR 82.24	+0.61%	INR 81.75	INR 82.80	INR 81.27	3.26M
2026-08-20	INR 81.74	+1.26%	INR 81.30	INR 82.25	INR 81.16	2.80M
2026-08-19	INR 80.72	-0.48%	INR 81.09	INR 81.69	INR 80.50	2.16M
2026-08-18	INR 81.11	-1.30%	INR 82.00	INR 82.54	INR 81.00	1.96M
2026-08-17	INR 82.18	-0.33%	INR 82.20	INR 82.33	INR 81.41	2.36M
2026-08-14	INR 82.45	-0.52%	INR 82.60	INR 83.14	INR 82.10	1.95M
2026-08-13	INR 82.88	+0.51%	INR 82.95	INR 83.30	INR 82.32	3.13M
2026-08-12	INR 82.46	+0.02%	INR 82.44	INR 83.44	INR 82.20	3.08M
2026-08-11	INR 82.44	-0.67%	INR 83.05	INR 83.10	INR 82.08	4.32M
2026-08-10	INR 83.00	-1.45%	INR 84.11	INR 84.35	INR 82.55	2.84M
2026-08-07	INR 84.22	-0.38%	INR 84.55	INR 84.79	INR 84.00	2.35M
2026-08-06	INR 84.54	+0.26%	INR 84.32	INR 84.99	INR 84.10	2.63M
2026-08-05	INR 84.32	-0.27%	INR 84.84	INR 85.25	INR 84.10	2.66M
2026-08-04	INR 84.55	-0.19%	INR 85.00	INR 85.00	INR 83.91	3.00M
2026-08-03	INR 84.71	+1.15%	INR 84.80	INR 86.23	INR 84.51	4.24M
2026-07-31	INR 83.75	-0.35%	INR 84.50	INR 84.74	INR 83.60	4.09M
2026-07-30	INR 84.04	-0.12%	INR 84.14	INR 85.30	INR 83.70	6.68M
2026-07-29	INR 84.14	-1.44%	INR 85.10	INR 85.53	INR 83.89	4.78M
2026-07-28	INR 85.37	+1.05%	INR 84.80	INR 87.44	INR 83.81	17.71M
2026-07-27	INR 84.48	-0.53%	INR 85.60	INR 85.90	INR 84.16	4.32M
2026-07-24	INR 84.93	-0.15%	INR 84.20	INR 85.49	INR 82.66	7.50M
2026-07-23	INR 85.06	-1.01%	INR 85.12	INR 85.50	INR 84.20	6.69M
2026-07-22	INR 85.93	-0.81%	INR 86.45	INR 86.46	INR 84.41	6.39M
2026-07-21	INR 86.63	+1.88%	INR 85.24	INR 87.12	INR 84.60	9.82M
2026-07-20	INR 85.03	-2.29%	INR 87.02	INR 87.61	INR 84.80	13.67M
2026-07-17	INR 87.02	+1.73%	INR 85.60	INR 87.60	INR 84.81	12.36M
2026-07-16	INR 85.54	-0.80%	INR 86.65	INR 86.80	INR 85.20	8.56M
2026-07-15	INR 86.23	-0.36%	INR 87.50	INR 89.94	INR 85.52	47.96M
2026-07-14	INR 86.54	+2.94%	INR 85.00	INR 88.49	INR 84.64	52.82M
2026-07-13	INR 84.07	+1.42%	INR 82.41	INR 84.65	INR 81.73	6.88M
2026-07-10	INR 82.89	+0.69%	INR 83.00	INR 84.05	INR 82.21	12.01M
2026-07-09	INR 82.32	+2.22%	INR 80.74	INR 82.72	INR 80.56	6.37M
2026-07-08	INR 80.53	-3.39%	INR 82.76	INR 83.78	INR 80.17	9.48M
2026-07-07	INR 83.36	-0.73%	INR 84.10	INR 84.55	INR 83.07	3.98M
2026-07-06	INR 83.97	+0.16%	INR 84.25	INR 85.13	INR 83.26	7.91M
2026-07-03	INR 83.84	-0.68%	INR 84.70	INR 84.74	INR 83.31	5.78M
2026-07-02	INR 84.41	+2.59%	INR 82.80	INR 86.35	INR 82.34	21.81M
2026-07-01	INR 82.28	-1.50%	INR 83.57	INR 83.99	INR 80.91	17.41M
2026-06-30	INR 83.53	-2.83%	INR 86.00	INR 86.25	INR 82.90	12.50M
2026-06-29	INR 85.96	-0.51%	INR 86.40	INR 87.30	INR 83.81	17.24M
2026-06-26	INR 86.40	0.00%	INR 86.40	INR 86.40	INR 86.40	0
2026-06-25	INR 86.40	-0.60%	INR 87.70	INR 88.66	INR 85.92	15.74M
2026-06-24	INR 86.92	+1.12%	INR 85.96	INR 89.30	INR 84.83	31.35M
2026-06-23	INR 85.96	-1.93%	INR 88.00	INR 88.14	INR 85.30	17.54M
2026-06-22	INR 87.65	+5.63%	INR 83.36	INR 89.40	INR 83.05	83.82M
2026-06-19	INR 82.98	-1.94%	INR 84.65	INR 85.20	INR 82.57	22.64M
2026-06-18	INR 84.62	-6.35%	INR 89.80	INR 89.90	INR 84.26	61.13M
2026-06-17	INR 90.36	+17.12%	INR 77.39	INR 92.25	INR 77.32	233.26M
2026-06-16	INR 77.15	+0.35%	INR 77.60	INR 78.70	INR 76.36	8.66M
2026-06-15	INR 76.88	+1.98%	INR 76.50	INR 79.77	INR 76.28	20.36M
2026-06-12	INR 75.39	+4.26%	INR 73.40	INR 75.62	INR 73.36	8.50M
2026-06-11	INR 72.31	-3.50%	INR 74.25	INR 74.50	INR 72.15	6.80M
2026-06-10	INR 74.93	-0.58%	INR 76.90	INR 77.42	INR 74.45	15.87M
2026-06-09	INR 75.37	+4.90%	INR 72.50	INR 75.89	INR 72.25	15.96M
2026-06-08	INR 71.85	-1.68%	INR 72.40	INR 74.19	INR 71.70	4.98M
2026-06-05	INR 73.08	+0.19%	INR 73.40	INR 75.24	INR 72.60	8.25M
2026-06-04	INR 72.94	-0.64%	INR 73.39	INR 73.89	INR 72.80	3.61M
2026-06-03	INR 73.41	+0.30%	INR 73.40	INR 73.80	INR 71.70	4.85M
2026-06-02	INR 73.19	+1.55%	INR 72.10	INR 73.31	INR 71.48	3.59M
2026-06-01	INR 72.07	-2.38%	INR 74.00	INR 74.33	INR 71.82	4.47M
2026-05-29	INR 73.83	+0.46%	INR 74.10	INR 76.19	INR 73.40	13.44M