IDBI Bank share price		* Reload page for latest data.	Stock Listed on :	20-09-95	Source NSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	IDBI Bank		MCap (aprox) 66127 Crores	Symbol : IDBI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-17.9%	-47.0%	-38.2%	-39.3%	-32.7%	-20.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	61.5	-2.51	17.62m	-3.9%
27-03-26	Fri	64.01	-3.14	26.74m	-4.7%	Data Update : 8 PM
25-03-26	Wed	67.15	0.08	16.3m	0.1%	30-03-26 : 61.5
24-03-26	Tue	67.07	-0.32	28.23m	-0.5%
23-03-26	Mon	67.39	-5.68	36.42m	-7.8%	Compared to  :  18-03-26 74.93
20-03-26	Fri	73.07	2.91	32.51m	4.1%
19-03-26	Thu	70.16		29.98m	-6.4%	7 Days %
18-03-26	Wed	74.93	-41.08	125.05m	-16.6%	-17.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  27-02-26 116.01
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-47.0%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 99.57
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-38.2%
02-03-26	Mon
27-02-26	Fri	116.01	2.3	39.39m	2.0%	Compared to  :  30-12-25 101.32
26-02-26	Thu	113.71	0.19	17.1m	0.2%
25-02-26	Wed	113.52	0.39	10.4m	0.3%	3 Months %
24-02-26	Tue	113.13	-0.31	15.1m	-0.3%	-39.3%
23-02-26	Mon	113.44	0.61	14.56m	0.5%
20-02-26	Fri	112.83	1.99	18.52m	1.8%	Compared to  :  30-09-25 91.42
19-02-26	Thu	110.84	-2.54	15.98m	-2.2%
18-02-26	Wed	113.38	-0.36	13.82m	-0.3%	6 Months %
17-02-26	Tue	113.74	1.86	30.24m	1.7%	-32.7%
16-02-26	Mon	111.88	1.13	12.39m	1.0%
13-02-26	Fri	110.75	0.64	20.07m	0.6%	Compared to  :  01-04-25 77.73
12-02-26	Thu	110.11	-1.2	22.36m	-1.1%
11-02-26	Wed	111.31	3.27	32.86m	3.0%	1 year %
10-02-26	Tue	108.04	4	40.23m	3.8%	-20.9%
09-02-26	Mon	104.04	-2.82	27.09m	-2.6%
06-02-26	Fri	106.86	3.88	29.97m	3.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	102.98	-6.18	63.64m	-5.7%
04-02-26	Wed	109.16	6.91	51.57m	6.8%
03-02-26	Tue	102.25	2.62	11.16m	2.6%
02-02-26	Mon	99.63	1.27	13.51m	1.3%
01-02-26	Sun	98.36	-1.21	15.4m	-1.2%
30-01-26	Fri	99.57	1.76	10.4m	1.8%
29-01-26	Thu	97.81	-1.86	6.27m	-1.9%
28-01-26	Wed	99.67	2.45	8.27m	2.5%
27-01-26	Tue	97.22	-0.2	8.24m	-0.2%
23-01-26	Fri	97.42	-2.59	10.5m	-2.6%
22-01-26	Thu	100.01	1.81	14.53m	1.8%
21-01-26	Wed	98.2	2.74	25.72m	2.9%
20-01-26	Tue	95.46	-3.18	12.83m	-3.2%
19-01-26	Mon	98.64	-5.91	22.46m	-5.7%
16-01-26	Fri	104.55	-0.3	13.68m	-0.3%
14-01-26	Wed	104.85	1.21	11.15m	1.2%
13-01-26	Tue	103.64	-0.57	11.02m	-0.5%
12-01-26	Mon	104.21	0.78	12.42m	0.8%
09-01-26	Fri	103.43	-1.2	18.51m	-1.1%
08-01-26	Thu	104.63	-3.49	16.44m	-3.2%
07-01-26	Wed	108.12	-0.1	13.12m	-0.1%
06-01-26	Tue	108.22	-2.75	19.11m	-2.5%
05-01-26	Mon	110.97	-3.76	41.29m	-3.3%
02-01-26	Fri	114.73	10.97	135.11m	10.6%
01-01-26	Thu	103.76	0.77	6.99m	0.7%
31-12-25	Wed	102.99	1.67	18.5m	1.6%
30-12-25	Tue	101.32	-0.21	7.35m	-0.2%
29-12-25	Mon	101.53	0.16	6.77m	0.2%
26-12-25	Fri	101.37	0.46	6.57m	0.5%
24-12-25	Wed	100.91	0.84	10.61m	0.8%
23-12-25	Tue	100.07	-0.1	5.06m	-0.1%
22-12-25	Mon	100.17	2.04	13.72m	2.1%
19-12-25	Fri	98.13	0.59	4.14m	0.6%
18-12-25	Thu	97.54	-0.38	4.12m	-0.4%
17-12-25	Wed	97.92	-1.61	5.35m	-1.6%
16-12-25	Tue	99.53	0.69	5.57m	0.7%
15-12-25	Mon	98.84	-0.94	6.14m	-0.9%
12-12-25	Fri	99.78	4.63	18.5m	4.9%
11-12-25	Thu	95.15	0.7	3.89m	0.7%
10-12-25	Wed	94.45	-0.92	5.63m	-1.0%
09-12-25	Tue	95.37	0.59	9.62m	0.6%
08-12-25	Mon	94.78	-2.62	7.65m	-2.7%
05-12-25	Fri	97.4	-0.24	6.03m	-0.2%
04-12-25	Thu	97.64	-0.01	5.53m	0.0%
03-12-25	Wed	97.65	-2.11	9.82m	-2.1%
02-12-25	Tue	99.76	-0.37	7.53m	-0.4%
01-12-25	Mon	100.13	-0.25	7.48m	-0.2%
28-11-25	Fri	100.38	-0.81	5.43m	-0.8%
27-11-25	Thu	101.19	-0.76	6.72m	-0.7%
26-11-25	Wed	101.95	0.75	9.23m	0.7%
25-11-25	Tue	101.2	2.27	11.48m	2.3%
24-11-25	Mon	98.93	-1.31	9.44m	-1.3%
21-11-25	Fri	100.24	-2.56	14.57m	-2.5%
20-11-25	Thu	102.8	-1.82	13.35m	-1.7%
19-11-25	Wed	102.52	0.24	25.55m	0.2%
18-11-25	Tue	104.62	2.1	17.88m	2.0%
17-11-25	Mon	102.28	1.24	22.81m	1.2%
14-11-25	Fri	101.04	2.82	11.98m	2.9%
13-11-25	Thu	98.22	-1.75	14.57m	-1.8%
12-11-25	Wed	99.97	1.16	12.72m	1.2%
11-11-25	Tue	98.81	-0.18	4.91m	-0.2%
10-11-25	Mon	98.99	-1.43	6.08m	-1.4%
07-11-25	Fri	100.42	3.16	16.27m	3.2%
06-11-25	Thu	97.26	-2	8.3m	-2.0%
04-11-25	Tue	99.26	-2.25	12.68m	-2.2%
03-11-25	Mon	103.8	5.9	86.37m	6.0%
31-10-25	Fri	101.51	-2.29	16.55m	-2.2%
30-10-25	Thu	97.9	-4.01	17.43m	-3.9%
29-10-25	Wed	101.91	-0.27	16.27m	-0.3%
28-10-25	Tue	102.18	6.41	94.48m	6.7%
27-10-25	Mon	95.77	1.84	9.1m	2.0%
24-10-25	Fri	93.93	-0.17	5.92m	-0.2%
23-10-25	Thu	94.1	-0.2	20.08m	-0.2%
21-10-25	Tue	94.3	0.2	1.86m	0.2%
20-10-25	Mon	94.1	2.38	23.23m	2.6%
17-10-25	Fri	91.72	-0.59	4.46m	-0.6%
16-10-25	Thu	92.31	-0.84	4.99m	-0.9%
15-10-25	Wed	93.15	1.41	5.08m	1.5%
14-10-25	Tue	91.74	-1.49	6.16m	-1.6%
13-10-25	Mon	93.23	-0.23	4.42m	-0.2%
10-10-25	Fri	93.46	2.06	8.42m	2.3%
09-10-25	Thu	91.4	0.15	3.23m	0.2%
08-10-25	Wed	91.25	-1.04	4.06m	-1.1%
07-10-25	Tue	92.86	0.26	3.63m	0.3%
06-10-25	Mon	92.29	-0.57	3.41m	-0.6%
03-10-25	Fri	92.6	0.25	4.62m	0.3%
01-10-25	Wed	92.35	0.93	5.21m	1.0%
30-09-25	Tue	91.42	2.07	6.75m	2.3%
29-09-25	Mon	89.35	-0.22	9.4m	-0.2%
26-09-25	Fri	89.57	-1.32	4.65m	-1.5%
25-09-25	Thu	90.89	-1.12	4.15m	-1.2%
24-09-25	Wed	92.01	-1.22	5.68m	-1.3%
23-09-25	Tue	93.23	0.03	4.92m	0.0%
22-09-25	Mon	93.2	-0.56	7.17m	-0.6%
19-09-25	Fri	93.76	1.29	8.93m	1.4%
18-09-25	Thu	92.95	-0.34	7.46m	-0.4%
17-09-25	Wed	92.47	-0.48	5.92m	-0.5%
16-09-25	Tue	93.29	-0.18	4.09m	-0.2%
15-09-25	Mon	93.47	0.46	4.33m	0.5%
12-09-25	Fri	93.01	0.16	5.11m	0.2%
11-09-25	Thu	92.85	-1.91	9.1m	-2.0%
10-09-25	Wed	94.76	2.5	17.4m	2.7%
09-09-25	Tue	92.26	-0.01	7.53m	0.0%
08-09-25	Mon	92.27	3.4	19.07m	3.8%
05-09-25	Fri	88.87	0.01	4.05m	0.0%
04-09-25	Thu	88.86	-1.76	4.93m	-1.9%
03-09-25	Wed	90.62	1.43	5.34m	1.6%
02-09-25	Tue	89.19	2.14	9.67m	2.5%
01-09-25	Mon	87.05	1.38	5.82m	1.6%
29-08-25	Fri	85.67	-4.24	20.85m	-4.7%
28-08-25	Thu	89.91	-1.96	6.42m	-2.1%
26-08-25	Tue	91.87	-2.64	4.3m	-2.8%
25-08-25	Mon	94.51	-0.49	7.2m	-0.5%
22-08-25	Fri	95	-2.58	15.21m	-2.6%
21-08-25	Thu	97.58	7.42	46.71m	8.2%
20-08-25	Wed	90.16	0.61	3.31m	0.7%
19-08-25	Tue	89.55	1.32	4.85m	1.5%
18-08-25	Mon	88.23	0.88	2.67m	1.0%
14-08-25	Thu	87.84	-0.54	5.23m	-0.6%
13-08-25	Wed	87.35	-0.49	2.28m	-0.6%
12-08-25	Tue	88.38	-1.5	3.76m	-1.7%
11-08-25	Mon	89.88	-0.41	3.46m	-0.5%
08-08-25	Fri	90.29	0.8	4.79m	0.9%
07-08-25	Thu	89.49	-0.1	5.68m	-0.1%
06-08-25	Wed	89.59	-1.08	3.97m	-1.2%
05-08-25	Tue	90.67	-0.71	3.01m	-0.8%
04-08-25	Mon	91.38	1.19	4.33m	1.3%
01-08-25	Fri	90.19	-2.48	4.36m	-2.7%
31-07-25	Thu	92.67	-1.5	4m	-1.6%
30-07-25	Wed	94.17	1.15	4.82m	1.2%
29-07-25	Tue	93.02	0.72	3.64m	0.8%
28-07-25	Mon	92.3	-0.93	4.99m	-1.0%
25-07-25	Fri	93.23	-3.52	6.51m	-3.6%
24-07-25	Thu	96.75	-0.63	4.85m	-0.6%
23-07-25	Wed	97.38	2.12	7.32m	2.2%
22-07-25	Tue	95.26	-1.93	5.86m	-2.0%
21-07-25	Mon	97.19	-1.38	9.14m	-1.4%
18-07-25	Fri	98.57	-1.1	4.51m	-1.1%
17-07-25	Thu	99.67	-0.96	4.22m	-1.0%
16-07-25	Wed	100.63	2.49	12.48m	2.5%
15-07-25	Tue	98.14	-2.12	7.47m	-2.1%
14-07-25	Mon	100.26	1.26	6.98m	1.3%
11-07-25	Fri	99	-0.9	6.51m	-0.9%
10-07-25	Thu	99.9	0.02	9.92m	0.0%
09-07-25	Wed	99.88	0.09	5.34m	0.1%
08-07-25	Tue	99.79	-1.59	9.07m	-1.6%
07-07-25	Mon	101.38	0.26	12.9m	0.3%
04-07-25	Fri	101.12	-0.28	6.07m	-0.3%
03-07-25	Thu	101.4	-1.55	8.16m	-1.5%
02-07-25	Wed	102.95	-1.9	12.27m	-1.8%
01-07-25	Tue	104.85	1.42	18.08m	1.4%
30-06-25	Mon	103.43	2.11	45.9m	2.1%
27-06-25	Fri	101.32	5.88	47.74m	6.2%
26-06-25	Thu	95.44	0.9	9.06m	1.0%
25-06-25	Wed	94.54	2.86	11m	3.1%
24-06-25	Tue	91.68	0.61	9.03m	0.7%
23-06-25	Mon	91.07	0.07	4.45m	0.1%
20-06-25	Fri	89.26	-2.74	9.71m	-3.0%
19-06-25	Thu	91	1.74	6.6m	1.9%
18-06-25	Wed	92	-0.48	6.11m	-0.5%
17-06-25	Tue	92.48	-1.94	8.71m	-2.1%
16-06-25	Mon	94.42	-0.4	8.75m	-0.4%
13-06-25	Fri	94.82	-2.76	13.79m	-2.8%
12-06-25	Thu	97.58	-2.46	10.89m	-2.5%
11-06-25	Wed	100.04	-0.1	17.94m	-0.1%
10-06-25	Tue	101.32	0.39	9.88m	0.4%
09-06-25	Mon	100.14	-1.18	7.34m	-1.2%
06-06-25	Fri	100.93	-0.19	15.27m	-0.2%
05-06-25	Thu	101.12	0.76	27.9m	0.8%
04-06-25	Wed	100.36	1.91	16.31m	1.9%
03-06-25	Tue	98.45	-2.82	16.06m	-2.8%
02-06-25	Mon	101.27	4.46	34.16m	4.6%
30-05-25	Fri	96.81	2.66	33.18m	2.8%
29-05-25	Thu	94.15	0.78	17.83m	0.8%
28-05-25	Wed	91.27	-0.77	6.21m	-0.8%
27-05-25	Tue	93.37	2.1	10.59m	2.3%
26-05-25	Mon	92.04	-1.9	10.41m	-2.0%
23-05-25	Fri	93.94	-1.19	21.69m	-1.3%
22-05-25	Thu	93.33	0.61	13.42m	0.7%
21-05-25	Wed	94.52	3.59	27.85m	3.9%
20-05-25	Tue	90.93	1.29	23.08m	1.4%
19-05-25	Mon	89.64	3.64	22.92m	4.2%
16-05-25	Fri	86	-0.29	4.77m	-0.3%
15-05-25	Thu	86.29	0.68	8.67m	0.8%
14-05-25	Wed	85.61	3.82	14.92m	4.7%
13-05-25	Tue	81.79	0	4.83m	0.0%
12-05-25	Mon	81.79	5.49	8.34m	7.2%
09-05-25	Fri	76.3	-0.57	4.69m	-0.7%
08-05-25	Thu	77.89	0.1	4.63m	0.1%
07-05-25	Wed	76.87	-1.02	3.68m	-1.3%
06-05-25	Tue	77.79	-3.07	4.52m	-3.8%
05-05-25	Mon	80.86	0.99	5.05m	1.2%
02-05-25	Fri	79.87	0.04	3.34m	0.1%
30-04-25	Wed	79.83	-3.24	7.39m	-3.9%
29-04-25	Tue	83.07	0.35	7.76m	0.4%
28-04-25	Mon	82.72	2.29	14.38m	2.8%
25-04-25	Fri	80.43	-3.27	7.02m	-3.9%
24-04-25	Thu	83.7	-0.28	4.45m	-0.3%
23-04-25	Wed	83.98	-1.41	6.22m	-1.7%
22-04-25	Tue	85.39	2.27	14.18m	2.7%
21-04-25	Mon	83.12	1.02	6.69m	1.2%
17-04-25	Thu	82.1	0.56	4.96m	0.7%
16-04-25	Wed	81.54	0.88	10.42m	1.1%
15-04-25	Tue	80.66	1.17	4.9m	1.5%
11-04-25	Fri	79.49	0.7	5.82m	0.9%
09-04-25	Wed	78.79	1.82	12.9m	2.4%
08-04-25	Tue	76.97	3.43	7.31m	4.7%
07-04-25	Mon	73.54	-4.85	8.28m	-6.2%
04-04-25	Fri	78.39	-2.2	5.53m	-2.7%
03-04-25	Thu	80.59	2.19	9.38m	2.8%
02-04-25	Wed	78.4	0.67	3.6m	0.9%
01-04-25	Tue	77.73	0.03	4.49m	0.0%
28-03-25	Fri	77.1	-0.39	8.31m	-0.5%
27-03-25	Thu	77.7	0.6	7.31m	0.8%
26-03-25	Wed	77.49	-1.13	5.16m	-1.4%