IDBI Bank Share Price History

IDBI Bank

CMP as on 17-Jan-22 15:58

₹ 52.10
0.50 0.97%

Open

₹ 52.10

Turnover (lac)

₹ 4,131

Prev. Close

₹ 51.60

Day's Vol (shares)

₹ 79,29,552

Day's Range (₹)

₹ 51.80
₹ 53.20

CMP as on17-Jan-22 15:59

₹ 52.10
0.45 0.87%

Open

₹ 51.75

Turnover (lac)

₹ 365

Prev. Close

₹ 51.65

Day's Vol (shares)

₹ 10,00,495

Day's Range

₹ 51.75
₹ 53.15

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 ()
17-Jan-2022 52.10 53.20 51.80 52.10 16,636 415 2,412,264 1.40 0
14-Jan-2022 52.30 52.50 51.40 51.60 15,968 381 2,675,930 1.15 -0.70
13-Jan-2022 51.20 53.30 50.50 52.40 37,821 1,053 5,833,542 2.80 1.20
12-Jan-2022 51.50 52 50.10 50.40 18,170 436 2,625,217 1.90 -1.10
11-Jan-2022 51.80 52.30 50.70 50.90 18,847 470 2,797,727 1.60 -0.90
10-Jan-2022 50.60 52.70 49.80 51.80 28,444 793 4,090,946 2.90 1.20
07-Jan-2022 51.40 51.90 49.60 50.30 23,269 593 3,203,462 2.30 -1.10
06-Jan-2022 50.50 52.10 49.90 51.40 46,161 1,190 5,146,154 2.20 0.90
05-Jan-2022 47.20 52.60 47 50.80 66,396 2,066 9,096,992 5.60 3.65
04-Jan-2022 47.80 48.20 47.20 47.40 13,513 296 1,922,557 1 -0.40
03-Jan-2022 46.50 47.90 46.30 47.50 15,514 300 2,235,972 1.60 1
31-Dec-2021 46.40 47 46 46.40 12,692 221 1,491,839 0.95 0.05
30-Dec-2021 46.80 47.20 46 46.10 12,685 211 1,711,119 1.15 -0.60
29-Dec-2021 47.80 48.40 46.70 47 13,208 236 1,739,160 1.70 -0.80
28-Dec-2021 48.30 48.60 47.60 47.90 11,906 265 1,472,293 1.05 -0.40
27-Dec-2021 47 48.20 46.20 47.80 16,293 343 1,650,795 1.95 0.75
24-Dec-2021 48 48.40 46.70 47 15,329 390 1,784,900 1.70 -1.10
23-Dec-2021 46.40 48.30 46.30 47.90 25,714 642 2,849,993 2.05 1.45
22-Dec-2021 46.10 46.90 44.10 45.80 16,259 364 2,322,125 2.80 -0.30
21-Dec-2021 45.60 47.80 45.20 46 25,844 533 2,910,267 2.55 0.35
20-Dec-2021 45.50 46 43.80 45.60 29,166 669 4,282,519 2.25 0.05

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity