IDBI Historical Share Price Data

IDBI Bank

CMP as on 29-Nov-22 10:15

54.10

Open

₹ 53.95

Turnover (lac)

₹ 7,107

Prev. Close

₹ 52.85

Day's Vol (shares)

₹ 1,31,36,746

Day's Range (₹)

₹ 53.10
₹ 54.80

IDBI Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Nov-2022 51.50 53.90 51.10 52.90 32,918 1,178 9,553,724 2.80 1.35
25-Nov-2022 49.30 53 49 51 61,486 2,078 13,470,028 4 1.70
24-Nov-2022 48.80 49.50 48.60 49 15,119 407 3,204,083 0.90 0.15
23-Nov-2022 49.40 50.10 47.90 48.60 23,714 688 5,217,497 2.25 -0.80
22-Nov-2022 50.30 51 48.80 49.10 25,338 751 4,781,628 2.25 -1.20
21-Nov-2022 48.60 50.90 48.10 49.90 50,560 1,490 7,414,796 2.80 1.25
18-Nov-2022 46.90 48.70 46.70 48.40 29,082 856 5,317,084 2 1.45
17-Nov-2022 46.80 47.20 46.30 46.70 10,530 252 1,668,144 0.85 -0.10
16-Nov-2022 47.60 48 46.60 46.80 12,567 305 2,301,082 1.45 -0.80
15-Nov-2022 47.10 48.40 46.90 47.40 15,105 366 2,505,923 1.50 0.30
14-Nov-2022 47.90 48.10 46.80 47.10 12,106 310 2,731,114 1.30 -0.80
11-Nov-2022 49.90 50.40 47.60 47.90 25,069 735 6,180,967 2.85 -2.10
10-Nov-2022 49.50 51 49.10 49.50 33,418 1,036 6,280,937 1.90 -0
09-Nov-2022 47.10 51.30 46.60 49.50 74,249 2,492 15,874,935 4.65 2.45
07-Nov-2022 45.80 48 45.70 46.60 31,266 918 7,890,112 2.35 0.85
04-Nov-2022 44.80 46 44.50 45.30 19,333 553 4,841,410 1.50 0.50
03-Nov-2022 43.30 44.70 43.20 44.50 13,521 325 2,421,702 1.50 1.25
02-Nov-2022 43.70 44.10 43.40 43.50 8,757 175 1,705,124 0.75 -0.30
01-Nov-2022 44.20 44.30 43.50 43.80 9,636 188 1,664,692 0.80 -0.40
31-Oct-2022 44.80 44.80 43.80 43.90 11,012 241 2,518,737 1 -0.90

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp