Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IDBI, IDBI Bank Limited, INE008A01015, Listing: 20-Sep-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 107.9 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: 102.61; Drift%: -3.65
Industry: Banks Face Value: 10; VWAP21: 97.48 Low52 Price: 65.89 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 10,752,402,175 Low52 Date: 13-Jan-2025 SHP: 94.71 / 0.46 / 0.18 / 4.63
Q M W D
Trend Indicator
SiS14: 93
High/Low Price Quarter: 87.48 / 65.89 Month: 98.7 / 75.0 Week: 106.32 / 100.7 Day: 101.1 / 98.58 Sis67: 80
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 99.99 101.10 98.58 99.00 99.40 -0.90 106,448.00 6,513,177 1.95 2,819,852 2.75 28.03 57
2 10-Jul 101.50 102.08 99.28 99.90 100.44 0.02 107,416.50 9,915,129 2.97 3,583,443 3.49 35.99 72
3 09-Jul 99.90 100.47 98.80 99.88 99.80 0.09 107,394.99 5,344,166 1.60 1,701,404 1.66 16.98 34
4 08-Jul 102.00 102.38 98.85 99.79 100.39 -1.57 107,298.22 9,069,989 2.71 3,618,145 3.52 36.32 73
5 07-Jul 101.24 102.79 99.95 101.38 101.36 0.26 109,007.85 12,904,128 3.86 3,606,965 3.51 36.56 72
6 04-Jul 101.98 102.40 100.70 101.12 101.39 -0.28 108,728.29 6,074,384 1.82 2,368,568 2.31 24.01 48
7 03-Jul 103.19 103.79 101.02 101.40 102.23 -1.51 109,029.36 8,158,791 2.44 2,934,563 2.86 30.00 59
8 02-Jul 105.05 105.49 102.50 102.95 103.64 -1.81 110,695.98 12,266,962 3.67 4,478,987 4.36 46.42 90
9 01-Jul 103.44 105.65 102.61 104.85 104.22 1.37 112,738.94 18,080,442 5.41 4,861,179 4.74 50.66 98
10 30-Jun 102.05 106.32 101.61 103.43 104.16 2.08 111,212.10 45,904,195 13.73 12,303,558 11.99 128.15 247
11 27-Jun 95.88 101.85 95.80 101.32 100.08 6.16 108,943.34 47,742,053 14.28 12,233,273 11.92 122.43 246
12 26-Jun 95.05 95.99 94.16 95.44 95.07 0.95 102,620.93 9,063,116 2.71 2,825,446 2.75 26.86 57
13 25-Jun 92.45 95.90 91.99 94.54 94.06 3.12 101,653.21 10,995,239 3.29 3,940,107 3.84 37.06 79
14 24-Jun 92.50 93.95 91.40 91.68 92.75 0.67 98,578.02 9,025,829 2.70 3,237,935 3.15 30.03 65
15 23-Jun 90.00 91.67 89.90 91.07 91.01 0.08 97,922.13 4,450,212 1.33 1,251,449 1.22 11.39 25
16 20-Jun 89.68 91.85 89.37 91.00 90.85 1.95 97,846.00 6,604,741 1.98 2,155,836 2.10 19.59 43
17 19-Jun 92.00 92.45 88.98 89.26 90.36 -2.98 95,975.94 9,712,483 2.91 3,532,585 3.44 31.92 71
18 18-Jun 92.47 93.33 91.58 92.00 92.33 -0.52 98,922.00 6,109,258 1.83 1,883,728 1.84 17.39 38
19 17-Jun 94.99 96.26 92.02 92.48 93.94 -2.05 99,438.22 8,707,991 2.61 2,974,422 2.90 27.94 60
20 16-Jun 94.82 95.69 92.71 94.42 94.16 -0.42 101,524.18 8,747,202 2.62 2,267,589 2.21 21.35 46
21 13-Jun 94.50 97.39 94.19 94.82 95.52 -2.83 101,954.28 13,786,198 4.12 5,492,871 5.35 52.47 110
22 12-Jun 100.49 101.49 97.06 97.58 99.15 -2.46 104,921.94 10,886,752 3.26 3,894,741 3.79 38.62 78
23 11-Jun 100.15 100.84 97.12 100.04 99.26 -0.10 107,567.03 17,938,491 5.37 4,630,389 4.51 45.96 93
24 10-Jun 101.55 101.80 99.75 100.14 100.34 -1.16 107,674.56 7,337,017 2.20 2,638,741 2.57 26.48 53
25 09-Jun 101.05 103.00 101.05 101.32 101.88 0.39 108,943.34 9,883,525 2.96 3,197,948 3.12 32.58 64
26 06-Jun 101.50 102.99 99.10 100.93 101.11 -0.19 108,524.00 15,270,310 4.57 3,832,184 3.73 38.75 77
27 05-Jun 101.10 104.40 100.61 101.12 102.13 0.76 108,728.29 27,904,670 8.35 7,821,039 7.62 79.88 157
28 04-Jun 98.16 100.90 96.76 100.36 99.24 1.94 107,911.11 16,306,320 4.88 5,314,326 5.18 52.74 107
29 03-Jun 102.10 102.45 97.85 98.45 99.66 -2.78 105,857.40 16,062,637 4.81 6,190,856 6.03 61.70 124
30 02-Jun 96.90 101.89 95.87 101.27 99.48 4.61 108,889.58 34,159,607 10.22 12,229,924 11.91 121.66 246
31 30-May 93.55 98.70 92.30 96.81 96.21 2.83 104,094.01 33,180,488 9.93 8,828,292 8.60 84.94 177
32 29-May 94.30 96.64 92.66 94.15 94.72 0.84 101,233.87 17,834,303 5.34 5,414,117 5.27 51.28 109
33 28-May 91.70 94.00 91.32 93.37 92.71 2.30 100,395.18 10,593,463 3.17 4,374,886 4.26 40.56 88
34 27-May 91.65 91.99 90.51 91.27 91.13 -0.84 98,137.17 6,209,853 1.86 2,429,670 2.37 22.14 49
35 26-May 94.25 95.59 91.30 92.04 93.21 -2.02 98,965.11 10,410,979 3.11 4,435,813 4.32 41.35 89
36 23-May 93.65 95.41 92.40 93.94 93.76 0.65 101,008.07 13,416,593 4.01 3,955,905 3.85 37.09 79
37 22-May 94.90 96.50 92.30 93.33 94.69 -1.26 100,352.17 21,688,167 6.49 7,023,798 6.84 66.51 141
38 21-May 92.00 95.50 89.01 94.52 92.34 3.95 101,631.71 27,850,964 8.33 10,553,010 10.28 97.45 212
39 20-May 90.95 92.54 89.72 90.93 91.39 1.44 97,771.59 23,077,765 6.90 7,698,328 7.50 70.36 155
40 19-May 86.05 90.85 85.73 89.64 89.58 4.23 96,384.53 22,918,601 6.86 8,709,280 8.48 78.02 175
41 16-May 86.50 87.37 85.76 86.00 86.39 -0.34 92,470.00 4,774,007 1.43 1,873,221 1.82 16.18 38
42 15-May 85.93 87.70 84.61 86.29 86.29 0.79 92,782.48 8,668,870 2.59 3,443,383 3.35 29.71 69
43 14-May 82.20 86.60 82.20 85.61 84.78 4.67 92,051.32 14,921,607 4.46 6,240,770 6.08 52.91 125
44 13-May 81.60 82.80 81.05 81.79 81.97 0.00 87,943.90 4,831,083 1.45 2,106,592 2.05 17.27 42
45 12-May 80.95 82.00 79.61 81.79 80.91 7.20 87,943.90 8,338,194 2.49 4,303,964 4.19 34.82 86
46 09-May 75.50 76.67 75.00 76.30 75.99 -0.74 82,040.83 4,687,870 1.40 1,939,563 1.89 14.74 39
47 08-May 78.51 79.52 76.50 76.87 78.03 -1.31 82,653.72 3,682,420 1.10 1,373,559 1.34 10.72 28
48 07-May 76.00 78.64 76.00 77.89 77.67 0.13 83,750.46 4,632,491 1.39 1,502,364 1.46 11.67 30
49 06-May 81.52 81.70 77.60 77.79 79.37 -3.80 83,642.94 4,521,426 1.35 2,109,546 2.06 16.74 42
50 05-May 80.05 81.94 79.42 80.86 80.75 1.24 86,943.92 5,053,955 1.51 1,086,011 1.06 8.77 22
51 02-May 79.85 80.64 79.25 79.87 79.92 0.05 85,879.44 3,342,569 1.00 1,026,469 1.00 8.20 21
52 30-Apr 82.99 82.99 79.25 79.83 80.45 -3.90 85,836.43 7,386,949 2.21 2,913,974 2.84 23.44 59
53 29-Apr 84.45 84.49 82.15 83.07 83.17 0.42 89,320.20 7,763,809 2.32 2,280,566 2.22 18.97 46
54 28-Apr 81.00 83.95 80.13 82.72 82.46 2.85 88,943.87 14,384,460 4.30 2,931,742 2.86 24.18 59
55 25-Apr 83.70 83.95 80.05 80.43 81.36 -3.91 86,481.57 7,022,961 2.10 2,923,598 2.85 23.79 59
56 24-Apr 84.00 85.24 83.47 83.70 84.30 -0.33 89,997.61 4,448,330 1.33 1,541,945 1.50 13.00 31
57 23-Apr 85.70 85.99 83.05 83.98 84.29 -1.65 90,298.67 6,224,016 1.86 2,241,537 2.18 18.89 45
58 22-Apr 83.45 88.12 82.51 85.39 86.04 2.73 91,814.76 14,177,119 4.24 4,979,224 4.85 42.84 100
59 21-Apr 82.40 84.44 82.25 83.12 83.49 1.24 89,373.97 6,692,215 2.00 3,194,283 3.11 26.67 64
60 17-Apr 81.50 82.90 81.25 82.10 82.25 0.69 88,277.22 4,957,454 1.48 2,231,031 2.17 18.35 45
61 16-Apr 80.75 83.18 80.52 81.54 81.95 1.09 87,675.09 10,415,928 3.12 2,878,990 2.80 23.59 58
62 15-Apr 80.00 81.30 79.55 80.66 80.43 1.47 86,728.88 4,902,029 1.47 2,007,493 1.96 16.15 40
63 11-Apr 79.34 80.05 77.80 79.49 78.88 0.89 85,470.84 5,816,271 1.74 1,812,651 1.77 14.30 36
64 09-Apr 76.80 80.68 74.71 78.79 78.10 2.36 84,718.18 12,898,941 3.86 2,741,875 2.67 21.41 54
65 08-Apr 76.16 77.60 74.77 76.97 76.12 4.66 82,761.24 7,305,497 2.19 1,897,083 1.85 14.44 38
66 07-Apr 74.25 74.25 72.00 73.54 73.27 -6.19 79,073.17 8,275,311 2.48 2,826,980 2.75 20.71 56
67 04-Apr 80.59 80.84 77.42 78.39 78.64 -2.73 84,288.08 5,527,086 1.65 2,223,914 2.17 17.49 44

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com