IDBI Bank Ltd(IDBI Bank) Share Historical Prices and Data | India Infoline

IDBI Bank Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	84.75	85.25	82.1	82.5	28496	801145809.8	2639617	3.15	-2.25
19-Mar-2024	82	83.4	80.25	80.65	18272	441377925.8	1805007	3.15	-1.35
20-Mar-2024	80.9	81.6	78.1	78.4	23544	650102877.6	2771753	3.50	-2.50
21-Mar-2024	80.05	81.25	79.8	80.6	18172	488119496.15	2160570	1.45	0.55
22-Mar-2024	80.15	82.5	80.05	81.35	19468	627190159.9	1888093	2.45	1.20
26-Mar-2024	81.5	82.3	80.2	80.55	14886	407141901.3	2295600	2.10	-0.95
27-Mar-2024	80.9	81.5	79	79.4	35438	896696315.9	6113992	2.50	-1.50
28-Mar-2024	79.85	82.8	79.85	81	26255	901509699.1	4235148	2.95	1.15
01-Apr-2024	81.3	83.95	81.25	83.35	22329	565501041.2	2825893	2.70	2.05
02-Apr-2024	83.3	83.9	82.75	83.4	15277	418018468.2	1922210	1.15	0.10
03-Apr-2024	83.25	88.45	82.7	87.85	40736	1922247096.5	7082689	5.75	4.60
04-Apr-2024	88.8	90.95	87.85	88.65	58095	2198668996.35	8171767	3.10	-0.15
05-Apr-2024	88.9	90.2	87.85	88.8	26850	875642043.75	2961780	2.35	-0.10
08-Apr-2024	89.25	91	87.85	89.4	36320	1216581100.85	4694534	3.15	0.15
09-Apr-2024	90	91	88.15	88.4	29476	1161573485.55	4421824	2.85	-1.60
10-Apr-2024	89.1	90.4	88.3	89.35	24076	859559876.25	3272484	2.10	0.25
12-Apr-2024	89	89.55	86.55	86.8	23226	618024951.7	3532022	3.00	-2.20
15-Apr-2024	83.35	85.75	83.05	84.6	23424	677796848.4	8013919	2.70	1.25
16-Apr-2024	83.5	87.65	83.5	85.4	26101	790650908.7	2682959	4.15	1.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.