IDBI.NSIDBI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $103.29 | $104.95 | $101.05 | $104.14 | 11.84M |
| 1/9/2026 | $104.05 | $107.30 | $102.92 | $103.43 | 18.51M |
| 1/8/2026 | $107.70 | $108.25 | $103.63 | $104.63 | 16.44M |
| 1/7/2026 | $108.20 | $109.56 | $106.70 | $108.12 | 13.12M |
| 1/6/2026 | $109.40 | $111.00 | $107.48 | $108.22 | 19.11M |
| 1/5/2026 | $115.46 | $118.38 | $110.33 | $110.97 | 41.29M |
| 1/2/2026 | $104.20 | $115.70 | $104.05 | $114.73 | 135.11M |
| 1/1/2026 | $103.20 | $104.29 | $102.52 | $103.76 | 6.99M |
| 12/31/2025 | $101.41 | $104.80 | $101.41 | $102.99 | 18.50M |
| 12/30/2025 | $101.40 | $102.45 | $100.81 | $101.32 | 7.35M |
| 12/29/2025 | $101.64 | $102.65 | $101.11 | $101.53 | 6.77M |
| 12/26/2025 | $100.95 | $102.20 | $100.35 | $101.37 | 6.57M |
| 12/24/2025 | $100.30 | $102.60 | $100.05 | $100.91 | 10.61M |
| 12/23/2025 | $100.60 | $100.80 | $99.71 | $100.07 | 5.06M |
| 12/22/2025 | $98.54 | $103.00 | $98.27 | $100.17 | 13.72M |
| 12/19/2025 | $97.60 | $98.59 | $97.49 | $98.13 | 4.14M |
| 12/18/2025 | $97.74 | $98.22 | $96.30 | $97.54 | 4.12M |
| 12/17/2025 | $99.50 | $99.78 | $97.33 | $97.92 | 5.35M |
| 12/16/2025 | $98.59 | $99.78 | $98.00 | $99.53 | 5.57M |
| 12/15/2025 | $99.30 | $99.65 | $98.45 | $98.84 | 6.14M |
| 12/12/2025 | $97.49 | $100.20 | $96.71 | $99.78 | 18.50M |
| 12/11/2025 | $94.65 | $95.60 | $94.29 | $95.15 | 3.89M |
| 12/10/2025 | $95.60 | $96.96 | $94.02 | $94.45 | 5.63M |
| 12/9/2025 | $94.50 | $95.93 | $92.52 | $95.37 | 9.62M |
| 12/8/2025 | $97.44 | $97.64 | $94.14 | $94.78 | 7.65M |
| 12/5/2025 | $98.00 | $98.25 | $96.92 | $97.40 | 6.03M |
| 12/4/2025 | $97.65 | $98.60 | $96.89 | $97.64 | 5.53M |
| 12/3/2025 | $99.90 | $100.27 | $97.15 | $97.65 | 9.82M |
| 12/2/2025 | $100.37 | $102.24 | $99.42 | $99.76 | 7.53M |
| 12/1/2025 | $100.80 | $102.05 | $99.81 | $100.13 | 7.48M |
| 11/28/2025 | $101.70 | $101.70 | $100.00 | $100.38 | 5.43M |
| 11/27/2025 | $102.90 | $102.96 | $100.55 | $101.19 | 6.72M |
| 11/26/2025 | $101.72 | $103.57 | $101.30 | $101.95 | 9.27M |
| 11/25/2025 | $99.50 | $102.20 | $99.01 | $101.20 | 11.48M |
| 11/24/2025 | $100.50 | $102.50 | $98.70 | $98.93 | 9.44M |
| 11/21/2025 | $102.51 | $102.59 | $100.00 | $100.24 | 14.57M |
| 11/19/2025 | $103.00 | $105.00 | $101.90 | $104.62 | 17.88M |
| 11/18/2025 | $102.75 | $105.16 | $102.02 | $102.52 | 25.55M |
| 11/17/2025 | $101.50 | $104.70 | $101.21 | $102.28 | 22.81M |
| 11/14/2025 | $98.25 | $101.50 | $98.25 | $101.04 | 11.98M |
| 11/13/2025 | $100.00 | $102.11 | $97.92 | $98.22 | 14.57M |
| 11/12/2025 | $99.00 | $101.34 | $98.62 | $99.97 | 12.72M |
| 11/11/2025 | $99.05 | $99.18 | $97.58 | $98.81 | 4.91M |
| 11/10/2025 | $100.85 | $101.07 | $98.66 | $98.99 | 6.08M |
| 11/7/2025 | $96.90 | $101.40 | $95.83 | $100.42 | 16.27M |
| 11/6/2025 | $100.00 | $100.36 | $97.00 | $97.26 | 8.30M |
| 11/4/2025 | $101.51 | $101.51 | $98.80 | $99.26 | 12.68M |
| 11/3/2025 | $104.20 | $104.49 | $101.40 | $101.51 | 16.55M |
| 10/31/2025 | $98.11 | $106.97 | $97.87 | $103.80 | 86.42M |
| 10/30/2025 | $102.14 | $102.27 | $97.65 | $97.90 | 17.43M |
| 10/29/2025 | $102.88 | $103.16 | $100.92 | $101.91 | 16.27M |
| 10/28/2025 | $96.20 | $104.15 | $95.44 | $102.18 | 94.48M |
| 10/27/2025 | $94.40 | $96.24 | $94.08 | $95.77 | 9.10M |
| 10/24/2025 | $94.41 | $94.95 | $93.25 | $93.93 | 5.92M |
| 10/23/2025 | $95.00 | $97.90 | $93.85 | $94.10 | 20.08M |
| 10/21/2025 | $94.80 | $94.90 | $94.00 | $94.30 | 1.86M |
| 10/20/2025 | $93.40 | $95.48 | $91.43 | $94.10 | 23.23M |
| 10/17/2025 | $92.89 | $93.35 | $91.35 | $91.72 | 4.46M |
| 10/16/2025 | $93.50 | $94.85 | $92.08 | $92.31 | 4.99M |
| 10/15/2025 | $92.10 | $93.90 | $91.34 | $93.15 | 5.08M |
| 10/14/2025 | $92.90 | $93.60 | $91.20 | $91.74 | 6.16M |