IDBI Bank share price history

NSE: IDBIBSE: 500116BanksMid Cap

IDBI Bank Limited · Formerly Industrial Development Bank of India · Face value ₹10 · Listed Sep 1995

₹77.59₹0.63 (0.81%)BSE ₹77.58

Share price at the NSE close on 28 Oct 2026. Previous close ₹78.22.

28 Oct: open ₹77.75, high ₹78.12, low ₹77.10

52-week range of traded prices to 28 Oct 2026

₹61.01Low, 30 Mar 2026₹118.38High, 5 Jan 2026

Market cap: ₹83,428 Cr116th largest listed
P/E: 10.05
P/B: 1.15
Dividend yield: Nonein the last 12 months
ROE: 11.8%
NIM: 3.54%
Gross NPA: 2.12%
Net NPA: 0.17%
CET1: 26.55%
ROA: 2.10%
Volume, NSE: 36,38,81143.6% delivered

IDBI Bank share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

IDBI Bank's share price is on record from 2 Jan 2007, when it closed at ₹76.15, to 28 Oct 2026. Its highest close was ₹198.55 on 10 Nov 2010 and its lowest ₹17.80 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	77.59	−24.7%	116.01	61.50	103.20	118.38	61.01	3,78,35,93,890
2025	102.99	+34.6%	104.85	66.24	76.45	106.97	65.89	2,44,44,02,079
2024	76.49	+13.5%	104.22	66.80	67.45	107.90	66.45	3,63,73,55,102
2023	67.40	+24.0%	72.55	43.30	54.50	74.75	42.90	2,70,71,18,400
2022	54.35	+17.1%	58.85	30.75	46.45	61.00	30.50	2,83,37,97,310
2021	46.40	+49.2%	62.50	26.85	31.60	65.25	26.35	4,87,29,83,801
2020	31.10	−15.9%	53.55	17.80	36.90	56.20	17.25	86,51,95,832
2019	37.00	−39.6%	64.65	24.45	61.45	65.75	23.65	1,72,60,83,141
2018	61.25	+2.3%	84.65	48.10	61.30	91.50	47.00	4,37,65,46,301
2017	59.85	−13.8%	85.15	51.80	69.50	86.40	50.20	99,19,91,333
2016	69.40	−21.9%	89.90	51.55	91.00	91.20	47.25	1,39,85,55,676
2015	88.85	+21.5%	93.55	53.95	73.20	95.70	52.30	1,33,00,76,677
2014	73.15	+10.1%	112.70	53.85	66.50	116.40	52.90	68,62,01,512
2013	66.45	−40.4%	116.95	53.00	112.05	118.40	52.30	38,29,67,862
2012	111.45	+43.0%	118.45	78.65	78.25	121.65	77.10	52,27,29,039
2011	77.95	−52.8%	166.05	77.95	166.20	168.25	77.65	58,39,89,661
2010	165.05	+29.6%	198.55	107.25	127.75	202.25	105.80	1,06,79,83,947
2009	127.40	+88.2%	137.40	40.15	69.00	138.90	39.50	1,36,91,02,227
2008	67.70	−59.0%	175.40	55.30	165.65	180.50	53.00	73,06,51,425
2007	165.20	–	177.70	67.70	77.10	181.00	66.50	2,26,91,68,856

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	77.59	−5.6%	81.87	93.60	75.70	37,68,82,834
Sep 2026	82.20	−9.6%	91.30	94.15	79.05	32,77,59,636
Aug 2026	90.88	+8.5%	84.80	96.25	80.50	22,63,71,087
Jul 2026	83.75	+0.3%	83.57	89.94	80.17	29,49,79,224
Jun 2026	83.53	+13.1%	74.00	92.25	71.48	60,11,24,042
May 2026	73.83	−2.7%	76.10	77.25	68.20	12,43,87,487
Apr 2026	75.88	+23.4%	63.10	79.90	62.87	32,25,98,970
Mar 2026	61.50	−47.0%	112.60	116.10	61.01	57,60,77,080
Feb 2026	116.01	+16.5%	100.40	117.55	96.70	51,53,56,917
Jan 2026	99.57	−3.3%	103.20	118.38	94.15	41,80,56,613
Dec 2025	102.99	+2.6%	100.80	104.80	92.52	17,55,70,409
Nov 2025	100.38	−3.3%	104.20	105.94	95.83	24,05,07,664
Oct 2025	103.80	+13.5%	91.95	106.97	90.70	33,24,38,025
Sep 2025	91.42	+6.7%	86.10	96.20	86.09	16,14,81,179
Aug 2025	85.67	−7.6%	92.65	99.00	84.11	15,23,91,561
Jul 2025	92.67	−10.4%	103.44	105.65	91.30	17,51,04,761
Jun 2025	103.43	+6.8%	96.90	106.32	88.98	33,65,97,846
May 2025	96.81	+21.3%	79.85	98.70	75.00	25,46,35,668
Apr 2025	79.83	+2.7%	78.00	88.12	72.00	14,56,76,345
Mar 2025	77.70	+12.2%	69.74	82.12	66.50	12,06,81,144
Feb 2025	69.24	−14.6%	81.79	83.38	68.70	7,98,78,480
Jan 2025	81.12	+6.1%	76.45	87.48	65.89	26,94,38,997
Dec 2024	76.49	−6.7%	81.99	87.68	75.27	11,46,86,959
Nov 2024	81.99	−1.9%	84.19	87.45	74.90	11,45,13,510
Oct 2024	83.55	−4.2%	87.25	88.21	75.30	17,15,84,640
Sep 2024	87.19	−8.0%	95.00	95.99	85.86	21,30,20,217
Aug 2024	94.75	−8.6%	104.00	104.29	91.10	30,76,35,202
Jul 2024	103.68	+23.5%	84.00	107.90	83.31	76,52,70,434
Jun 2024	83.97	−1.9%	93.00	93.70	76.20	19,49,97,750
May 2024	85.60	−5.3%	90.85	93.60	80.50	17,45,66,517
Apr 2024	90.35	+11.5%	81.30	92.70	81.25	22,74,06,072
Mar 2024	81.00	−6.3%	87.00	89.90	75.50	17,63,35,361
Feb 2024	86.45	−0.2%	87.20	98.70	78.25	53,85,62,231
Jan 2024	86.60	+28.5%	67.45	88.00	66.45	63,87,76,209
Dec 2023	67.40	+7.8%	63.00	71.35	62.40	23,19,70,029
Nov 2023	62.50	+1.1%	62.10	66.50	59.50	15,24,29,338
Oct 2023	61.85	−12.6%	70.35	72.50	60.85	22,74,33,772
Sep 2023	70.75	+18.3%	59.90	74.75	59.25	46,52,30,355
Aug 2023	59.80	+3.2%	57.95	66.85	57.95	34,04,40,578
Jul 2023	57.95	+4.7%	55.50	60.50	55.45	22,77,78,172
Jun 2023	55.35	+0.5%	55.00	57.00	53.10	11,52,66,843
May 2023	55.05	+0.7%	55.75	57.95	52.55	16,47,93,143
Apr 2023	54.65	+21.4%	45.90	55.60	45.40	13,57,39,013
Mar 2023	45.00	−6.8%	48.35	50.55	42.90	14,94,21,402
Feb 2023	48.30	−7.5%	53.00	53.75	47.25	12,58,06,191
Jan 2023	52.20	−4.0%	54.50	62.00	49.50	37,08,09,564
Dec 2022	54.35	+1.7%	53.50	61.00	47.85	56,01,21,614
Nov 2022	53.45	+21.8%	44.15	55.60	43.15	37,96,46,456
Oct 2022	43.90	+6.4%	41.50	47.50	40.90	19,03,03,051
Sep 2022	41.25	−6.1%	43.75	47.70	39.80	20,62,79,757
Aug 2022	43.95	+24.3%	35.50	46.60	35.25	36,71,64,930
Jul 2022	35.35	+14.8%	30.90	37.45	30.50	14,16,29,342
Jun 2022	30.80	−16.0%	37.00	38.30	30.50	9,83,23,136
May 2022	36.65	−19.1%	45.00	47.00	32.30	14,13,92,237
Apr 2022	45.30	+5.8%	43.45	50.20	43.00	16,00,89,416
Mar 2022	42.80	−2.7%	43.25	46.55	40.50	14,99,32,576
Feb 2022	44.00	−8.8%	48.85	52.20	40.75	19,55,24,338
Jan 2022	48.25	+4.0%	46.45	53.25	45.00	24,33,90,457
Dec 2021	46.40	+2.1%	45.50	55.00	43.75	26,29,63,802
Nov 2021	45.45	−11.0%	51.50	57.60	43.90	24,69,82,735
Oct 2021	51.05	+10.3%	45.50	65.25	43.50	79,62,65,594
Sep 2021	46.30	+20.3%	38.30	48.75	36.60	58,23,23,382
Aug 2021	38.50	+1.4%	38.00	39.40	36.00	19,53,53,872
Jul 2021	37.95	+0.1%	38.00	40.00	37.25	19,65,39,168
Jun 2021	37.90	−1.4%	38.50	41.05	36.70	31,04,46,075
May 2021	38.45	+9.1%	34.75	43.50	34.70	51,64,91,794
Apr 2021	35.25	−8.6%	38.80	39.50	33.30	26,64,33,347
Mar 2021	38.55	+22.2%	32.00	45.00	31.25	84,06,95,511
Feb 2021	31.55	+13.7%	28.75	33.30	28.60	41,93,25,260
Jan 2021	27.75	−10.8%	31.60	32.85	26.35	23,91,63,261
Dec 2020	31.10	−18.4%	38.25	43.90	30.75	16,81,76,728
Nov 2020	38.10	+4.5%	36.90	39.15	35.60	3,06,86,856
Oct 2020	36.45	+4.9%	35.25	40.80	33.35	4,45,58,531
Sep 2020	34.75	−11.5%	39.00	41.20	32.60	2,36,18,270
Aug 2020	39.25	+1.4%	38.75	45.20	37.55	7,50,31,452
Jul 2020	38.70	−12.2%	45.90	56.20	36.50	11,78,48,629
Jun 2020	44.10	+116.2%	24.40	44.10	23.55	19,84,23,078
May 2020	20.40	−4.9%	21.00	21.60	19.20	2,51,48,339
Apr 2020	21.45	+11.1%	19.45	22.90	18.60	2,90,56,125
Mar 2020	19.30	−36.9%	30.70	31.10	17.25	4,46,10,739
Feb 2020	30.60	−9.5%	33.80	39.90	30.30	7,32,31,348
Jan 2020	33.80	−8.6%	36.90	37.85	33.60	3,48,05,737
Dec 2019	37.00	−2.0%	38.00	40.55	33.05	6,64,67,485
Nov 2019	37.75	+13.7%	33.35	41.00	31.35	11,46,24,522
Oct 2019	33.20	+4.6%	31.75	33.80	28.80	4,53,63,357
Sep 2019	31.75	+18.5%	26.80	37.75	26.05	21,32,96,184
Aug 2019	26.80	−3.6%	27.55	30.50	23.65	20,45,33,794
Jul 2019	27.80	−21.7%	35.60	37.85	26.50	13,87,25,211
Jun 2019	35.50	−5.6%	37.60	40.70	33.55	15,57,30,556
May 2019	37.60	−4.4%	39.10	40.65	33.25	14,59,05,760
Apr 2019	39.35	−15.6%	46.85	47.45	39.10	15,10,23,833
Mar 2019	46.65	+8.9%	43.10	48.15	41.85	25,29,49,572
Feb 2019	42.85	−22.7%	55.75	55.95	41.30	15,92,84,594
Jan 2019	55.40	−9.6%	61.45	65.75	52.90	7,81,78,273
Dec 2018	61.25	+2.9%	59.70	62.35	59.10	8,35,65,731
Nov 2018	59.50	+0.5%	59.35	62.05	59.00	6,32,53,432
Oct 2018	59.20	+17.9%	50.60	60.90	48.50	17,48,47,903
Sep 2018	50.20	−19.9%	63.25	63.30	47.50	17,08,23,663
Aug 2018	62.70	+6.5%	59.00	64.95	57.75	32,91,68,126
Jul 2018	58.85	+7.2%	57.95	61.25	47.00	65,05,88,076
Jun 2018	54.90	−15.9%	66.85	66.85	49.10	39,07,46,864
May 2018	65.30	−1.3%	66.75	69.50	59.65	26,24,48,447
Apr 2018	66.15	−8.4%	71.00	74.85	64.20	44,36,02,340
Mar 2018	72.20	−3.2%	74.30	91.50	61.10	1,27,60,23,041
Feb 2018	74.55	+23.3%	60.00	83.70	56.00	37,60,43,967
Jan 2018	60.45	+1.0%	61.30	70.00	58.45	15,54,34,711
Dec 2017	59.85	−1.2%	60.80	61.90	56.05	5,28,46,171
Nov 2017	60.55	−3.4%	62.60	68.00	57.50	8,06,80,126
Oct 2017	62.65	+19.7%	52.70	73.00	51.40	10,79,56,839
Sep 2017	52.35	−5.0%	55.30	58.00	52.00	5,34,91,350
Aug 2017	55.10	−7.3%	59.70	60.75	50.20	6,99,19,288
Jul 2017	59.45	+11.1%	53.85	62.80	53.25	6,61,96,689
Jun 2017	53.50	−10.8%	59.55	61.50	53.15	7,06,39,135
May 2017	60.00	−23.2%	78.50	82.70	58.80	16,53,09,246
Apr 2017	78.10	+4.0%	75.60	78.80	71.15	7,11,92,945
Mar 2017	75.10	−5.6%	80.00	80.80	73.30	8,32,86,019
Feb 2017	79.55	+3.0%	77.50	86.40	76.55	10,37,56,182
Jan 2017	77.25	+11.3%	69.50	80.85	68.10	6,67,17,343
Dec 2016	69.40	+0.3%	69.45	72.50	65.30	4,72,94,211
Nov 2016	69.20	−6.0%	74.00	75.35	62.75	7,74,70,009
Oct 2016	73.65	+7.2%	69.80	77.90	68.10	10,38,65,892
Sep 2016	68.70	−5.8%	72.70	80.80	66.45	14,22,49,894
Aug 2016	72.90	+4.4%	70.55	77.90	65.30	14,04,73,695
Jul 2016	69.85	+0.1%	70.30	77.50	69.50	11,03,24,772
Jun 2016	69.80	+2.8%	68.05	72.75	63.15	11,23,97,779
May 2016	67.90	−2.1%	69.00	70.10	63.05	7,96,61,969
Apr 2016	69.35	−0.1%	70.75	74.00	66.55	9,61,93,970
Mar 2016	69.40	+18.5%	60.00	72.25	58.30	17,72,89,748
Feb 2016	58.55	−0.3%	60.00	64.80	47.25	13,27,91,567
Jan 2016	58.70	−33.9%	91.00	91.20	53.95	17,85,42,170
Dec 2015	88.85	−5.0%	95.00	95.70	81.20	15,36,56,987
Nov 2015	93.55	+9.2%	85.75	95.10	80.30	13,00,89,716
Oct 2015	85.65	+8.8%	80.40	89.80	75.10	16,96,52,983
Sep 2015	78.75	+29.3%	60.10	83.00	52.95	24,20,20,451
Aug 2015	60.90	−7.4%	66.15	72.00	52.30	9,38,37,118
Jul 2015	65.75	+8.3%	60.70	67.60	58.40	6,66,55,566
Jun 2015	60.70	−14.9%	71.30	71.75	58.70	6,64,44,295
May 2015	71.30	−4.3%	75.15	77.30	66.30	8,55,31,093
Apr 2015	74.50	+4.9%	70.70	84.90	69.95	9,61,97,778
Mar 2015	71.00	−4.0%	74.85	84.00	66.50	9,03,82,251
Feb 2015	73.95	+4.4%	70.60	78.75	63.15	7,49,80,427
Jan 2015	70.80	−3.2%	73.20	78.50	69.50	6,06,28,012
Dec 2014	73.15	+1.0%	73.45	74.90	62.60	7,14,15,142
Nov 2014	72.40	+2.5%	71.45	74.95	67.25	5,44,11,151
Oct 2014	70.60	+16.0%	61.10	71.00	59.55	4,27,71,952
Sep 2014	60.85	−19.9%	76.00	81.40	58.45	6,63,85,036
Aug 2014	75.95	−14.8%	88.35	92.15	75.65	5,98,55,310
Jul 2014	89.15	−18.5%	110.00	110.85	87.00	6,77,37,672
Jun 2014	109.45	+16.9%	93.50	116.40	93.50	12,51,58,837
May 2014	93.60	+37.2%	70.40	102.60	65.55	7,69,44,947
Apr 2014	68.20	+4.4%	65.20	71.20	63.05	3,63,95,113
Mar 2014	65.30	+16.6%	56.00	67.05	55.90	3,10,98,355
Feb 2014	56.00	+0.8%	53.80	56.90	53.10	2,06,24,507
Jan 2014	55.55	−16.4%	66.50	69.20	52.90	3,34,03,490
Dec 2013	66.45	+2.5%	64.65	69.00	60.50	2,29,80,972
Nov 2013	64.85	−4.3%	67.00	72.65	63.10	3,55,64,490
Oct 2013	67.75	+15.9%	58.30	69.60	58.30	3,38,10,304
Sep 2013	58.45	+6.6%	55.00	65.95	52.30	3,74,51,044
Aug 2013	54.85	−15.7%	66.00	66.00	53.10	3,57,53,772
Jul 2013	65.10	−8.1%	70.85	75.00	62.00	4,09,65,317
Jun 2013	70.85	−11.2%	79.80	80.65	66.30	2,31,51,404
May 2013	79.75	−9.6%	88.30	92.80	79.30	2,77,31,252
Apr 2013	88.25	+10.0%	80.40	91.90	79.00	3,11,65,049
Mar 2013	80.25	−8.8%	88.85	93.75	78.50	2,33,69,684
Feb 2013	87.95	−18.3%	107.20	107.80	86.40	2,38,40,515
Jan 2013	107.60	−3.5%	112.05	118.40	103.00	4,71,84,059
Dec 2012	111.45	+3.1%	108.00	115.10	105.65	3,95,69,664
Nov 2012	108.15	+16.5%	92.30	108.50	92.10	4,41,62,424
Oct 2012	92.80	−7.2%	99.10	105.80	90.25	3,22,04,464
Sep 2012	100.05	+19.2%	84.20	102.30	83.75	3,70,43,393
Aug 2012	83.95	−4.6%	87.00	88.75	83.00	2,36,24,017
Jul 2012	88.00	−5.8%	94.80	99.50	84.45	3,47,37,502
Jun 2012	93.40	+9.9%	85.60	95.95	82.00	3,95,46,460
May 2012	84.95	−16.3%	102.75	103.20	84.40	4,20,11,773
Apr 2012	101.55	−3.0%	105.00	110.80	99.85	4,23,39,138
Mar 2012	104.70	−3.1%	108.30	116.00	97.50	6,39,99,960
Feb 2012	108.10	+6.6%	100.00	121.65	95.20	7,82,33,251
Jan 2012	101.40	+30.1%	78.25	103.80	77.10	4,52,56,993
Dec 2011	77.95	−16.1%	94.90	99.00	77.65	3,57,56,381
Nov 2011	92.95	−20.6%	115.95	117.40	88.50	3,35,17,879
Oct 2011	117.00	+14.1%	104.00	118.45	94.45	3,73,20,887
Sep 2011	102.55	−7.2%	107.50	114.00	101.10	3,46,35,588
Aug 2011	110.50	−14.2%	130.05	132.00	102.70	3,70,67,031
Jul 2011	128.75	−5.6%	136.50	139.25	127.40	3,11,55,182
Jun 2011	136.35	+1.3%	134.50	137.40	121.50	3,41,97,066
May 2011	134.55	−6.2%	143.50	144.90	125.80	4,28,10,636
Apr 2011	143.45	+0.7%	143.40	153.75	142.00	6,04,04,627
Mar 2011	142.45	+8.1%	133.05	147.20	131.05	5,96,24,262
Feb 2011	131.75	−7.1%	142.50	144.00	115.00	7,86,40,558
Jan 2011	141.75	−14.1%	166.20	168.25	136.25	9,88,59,564
Dec 2010	165.05	+0.9%	164.00	173.90	145.00	12,08,08,085
Nov 2010	163.50	−9.5%	182.80	202.25	146.15	18,89,47,409
Oct 2010	180.60	+18.5%	153.70	189.90	153.50	13,32,55,720
Sep 2010	152.40	+25.4%	122.45	155.45	122.10	12,76,53,572
Aug 2010	121.55	+2.1%	119.00	133.85	116.45	6,74,04,070
Jul 2010	119.00	−0.1%	118.50	126.60	116.65	5,15,00,370
Jun 2010	119.15	+4.7%	114.00	120.70	109.05	4,90,87,767
May 2010	113.80	−9.7%	126.00	128.90	105.80	5,96,87,266
Apr 2010	126.05	+9.6%	115.25	127.25	115.10	5,91,95,458
Mar 2010	115.00	−3.4%	120.50	126.20	112.65	5,80,14,629
Feb 2010	119.05	−1.8%	121.00	122.50	112.55	5,68,10,450
Jan 2010	121.20	−4.9%	127.75	139.90	111.50	9,56,19,151
Dec 2009	127.40	+4.5%	122.20	138.90	120.25	11,67,80,845
Nov 2009	121.95	+7.0%	113.70	131.45	106.20	10,59,94,543
Oct 2009	113.95	−10.6%	127.10	137.40	112.35	18,29,31,250
Sep 2009	127.45	+22.5%	105.20	129.30	99.50	19,94,95,645
Aug 2009	104.00	−1.6%	106.00	109.15	92.65	8,76,82,240
Jul 2009	105.65	−3.9%	110.80	115.20	84.50	16,66,45,056
Jun 2009	109.90	+18.3%	93.75	118.55	88.00	26,47,57,775
May 2009	92.90	+46.1%	64.05	95.90	58.50	9,25,31,514
Apr 2009	63.60	+40.1%	46.00	68.00	44.65	6,59,27,583
Mar 2009	45.40	−6.2%	47.90	49.15	39.50	3,65,31,713
Feb 2009	48.40	−15.3%	57.00	57.50	46.25	1,93,30,251
Jan 2009	57.15	−15.6%	69.00	74.40	50.60	3,04,93,812
Dec 2008	67.70	+16.6%	58.90	71.65	53.00	3,20,88,175
Nov 2008	58.05	−0.8%	61.10	70.00	57.55	3,05,66,660
Oct 2008	58.50	−21.3%	76.00	79.40	53.00	4,28,46,862
Sep 2008	74.35	−11.2%	82.80	93.90	66.10	5,90,84,817
Aug 2008	83.75	+11.9%	74.50	96.00	73.25	6,07,32,980
Jul 2008	74.85	+16.3%	64.35	80.90	57.10	4,81,42,628
Jun 2008	64.35	−26.4%	88.90	89.45	63.70	4,45,95,258
May 2008	87.40	−16.2%	105.25	110.70	86.25	4,61,83,941
Apr 2008	104.35	+17.1%	90.10	108.50	85.55	5,79,39,218
Mar 2008	89.10	−24.8%	115.00	115.00	81.50	7,71,52,282
Feb 2008	118.45	+5.7%	115.00	124.20	100.20	7,92,84,511
Jan 2008	112.10	−32.1%	165.65	180.50	90.00	15,20,34,093
Dec 2007	165.20	+1.3%	164.40	177.95	153.50	10,75,57,736
Nov 2007	163.10	+1.7%	164.35	181.00	144.05	20,38,70,296
Oct 2007	160.40	+2.5%	158.00	162.90	114.25	28,18,48,293
Sep 2007	156.45	+26.0%	125.00	161.30	125.00	24,62,47,848
Aug 2007	124.15	+10.6%	111.70	128.40	102.70	23,07,79,823
Jul 2007	112.30	−5.4%	119.70	126.40	106.60	19,71,99,242
Jun 2007	118.70	+25.1%	95.90	121.50	94.80	24,39,70,335
May 2007	94.90	+12.3%	86.35	106.10	85.50	19,77,66,129
Apr 2007	84.50	+8.9%	70.00	90.30	70.00	9,74,72,686
Mar 2007	77.60	−3.8%	80.50	83.90	66.50	11,91,02,558
Feb 2007	80.70	−20.5%	101.35	110.25	77.00	20,63,08,474
Jan 2007	101.55	–	77.10	105.75	74.25	13,70,45,436

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	77.75	78.12	77.10	77.59	77.60	36,38,811	43.6%
27 Oct 2026	76.75	79.20	76.45	78.22	78.14	74,13,265	38.4%
26 Oct 2026	76.82	77.39	75.70	76.49	76.46	59,71,136	45.9%
23 Oct 2026	80.30	80.50	76.20	76.44	77.35	91,88,527	41.5%
22 Oct 2026	79.96	80.71	78.08	79.80	79.66	76,82,962	33.9%
21 Oct 2026	82.49	82.66	79.85	80.44	80.84	1,00,99,431	42.9%
19 Oct 2026	83.94	84.75	81.99	82.24	83.09	99,07,175	32.5%
16 Oct 2026	83.70	84.50	81.40	84.12	83.16	2,25,13,133	22.2%
15 Oct 2026	89.86	89.86	82.50	83.45	85.02	7,26,96,329	29.3%
14 Oct 2026	84.80	93.60	84.33	90.39	90.30	14,86,02,851	24.5%
13 Oct 2026	83.03	83.70	81.04	82.94	82.12	1,55,86,043	41.4%
12 Oct 2026	83.12	83.71	82.75	82.91	83.10	36,17,146	43.5%
9 Oct 2026	83.85	84.44	81.95	83.09	83.18	67,15,116	39.8%
8 Oct 2026	85.67	85.90	82.81	83.18	84.12	37,62,899	42.2%
7 Oct 2026	86.50	87.00	85.36	85.67	86.18	30,41,959	30.9%
6 Oct 2026	86.10	87.25	84.82	87.01	86.35	79,36,021	45.3%
5 Oct 2026	87.00	88.01	85.35	86.31	86.63	1,17,96,166	37.2%
1 Oct 2026	81.87	87.39	81.32	86.57	84.87	2,67,13,864	45.3%
30 Sep 2026	83.51	84.29	81.96	82.20	83.00	44,33,814	40.0%
29 Sep 2026	83.90	84.90	82.60	83.32	83.60	76,62,555	39.9%
28 Sep 2026	84.10	85.40	82.25	84.39	84.32	1,49,51,776	42.8%
25 Sep 2026	82.60	85.30	82.60	84.40	84.13	1,83,28,262	26.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.IDBI Bank bonus and split history

Ex-date	Event	Price factor	What happened
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.