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: 106.97 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 31-Oct-2025 Bumper: 101.4; Drift%: -1.43
Industry: Banks Face Value: 10; VWAP21: 97.23 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 / 0.47 / 0.11 / 4.68
Q M W D
Trend Indicator
SiS14: 143
High/Low Price Quarter: 87.48 / 65.89 Month: 96.2 / 86.09 Week: 106.97 / 94.08 Day: 101.34 / 98.62 Sis67: 74
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 99.00 101.34 98.62 99.97 100.27 1.17 107,491.76 12,715,843 6.82 4,506,395 4.41 45.19 90
2 11-Nov 99.05 99.18 97.58 98.81 98.32 -0.18 106,244.49 4,911,782 2.63 1,856,607 1.82 18.25 38
3 10-Nov 100.85 101.07 98.66 98.99 99.53 -1.42 106,438.03 6,077,324 3.26 2,706,028 2.65 26.93 55
4 07-Nov 96.90 101.40 95.83 100.42 99.13 3.25 107,975.62 16,271,068 8.73 4,679,761 4.58 46.39 95
5 06-Nov 100.00 100.36 97.00 97.26 98.35 -2.01 104,577.86 8,297,139 4.45 3,351,016 3.28 32.96 68
6 04-Nov 101.51 101.51 98.80 99.26 99.86 -2.22 106,728.34 12,677,937 6.80 5,291,356 5.18 52.84 107
7 03-Nov 104.20 104.49 101.40 101.51 102.68 -2.21 109,147.63 16,546,744 8.87 6,123,843 5.99 62.88 124
8 31-Oct 98.11 106.97 97.87 103.80 103.92 6.03 111,609.93 86,373,971 46.33 17,788,281 17.41 184.86 360
9 30-Oct 102.14 102.27 97.65 97.90 99.44 -3.93 105,266.02 17,429,344 9.35 8,973,402 8.78 89.23 182
10 29-Oct 102.88 103.16 100.92 101.91 101.84 -0.26 109,577.73 16,267,736 8.73 5,863,066 5.74 59.71 119
11 28-Oct 96.20 104.15 95.44 102.18 101.36 6.69 109,868.05 94,480,426 50.68 22,920,348 22.43 232.32 464
12 27-Oct 94.40 96.24 94.08 95.77 95.38 1.96 102,975.76 9,097,692 4.88 4,228,587 4.14 40.33 86
13 24-Oct 94.41 94.95 93.25 93.93 94.08 -0.18 100,997.31 5,924,925 3.18 2,842,349 2.78 26.74 58
14 23-Oct 95.00 97.90 93.85 94.10 95.81 -0.21 101,180.10 20,076,613 10.77 7,548,176 7.39 72.32 153
15 21-Oct 94.80 94.90 94.00 94.30 94.40 0.21 101,395.15 1,864,430 1.00 1,184,500 1.16 11.18 24
16 20-Oct 93.40 95.48 91.43 94.10 93.94 2.59 101,180.10 23,231,557 12.46 8,012,324 7.84 75.27 162
17 17-Oct 92.89 93.35 91.35 91.72 92.24 -0.64 98,621.03 4,462,364 2.39 2,290,722 2.24 21.13 46
18 16-Oct 93.50 94.85 92.08 92.31 93.19 -0.90 99,255.42 4,991,275 2.68 2,116,385 2.07 19.72 43
19 15-Oct 92.10 93.90 91.34 93.15 92.83 1.54 100,158.63 5,084,860 2.73 2,047,196 2.00 19.00 41
20 14-Oct 92.90 93.60 91.20 91.74 92.21 -1.60 98,642.54 6,155,623 3.30 3,033,450 2.97 27.97 61
21 13-Oct 93.62 93.70 92.35 93.23 93.13 -0.25 100,244.65 4,415,414 2.37 1,635,475 1.60 15.23 33
22 10-Oct 91.69 94.65 91.55 93.46 93.60 2.25 100,491.95 8,415,166 4.51 3,936,223 3.85 36.84 80
23 09-Oct 91.50 91.91 90.86 91.40 91.39 0.16 98,276.96 3,230,294 1.73 1,295,140 1.27 11.84 26
24 08-Oct 93.05 93.18 90.95 91.25 91.90 -1.13 98,115.67 4,061,788 2.18 1,568,063 1.53 14.41 32
25 07-Oct 92.97 93.33 92.00 92.29 92.66 -0.61 99,233.92 3,412,208 1.83 1,421,678 1.39 13.17 29
26 06-Oct 93.20 94.08 92.42 92.86 93.06 0.28 99,846.81 3,630,034 1.95 1,405,063 1.37 13.08 28
27 03-Oct 92.40 93.54 92.34 92.60 92.93 0.27 99,567.24 4,621,335 2.48 1,581,904 1.55 14.70 32
28 01-Oct 91.95 92.65 90.70 92.35 91.70 1.02 99,298.43 5,210,970 2.79 1,895,466 1.85 17.38 38
29 30-Sep 89.90 92.74 89.83 91.42 91.34 2.32 98,298.46 6,745,493 3.62 2,106,012 2.06 19.24 43
30 29-Sep 89.20 90.64 88.57 89.35 89.47 -0.25 96,072.71 9,401,778 5.04 5,020,179 4.91 44.92 102
31 26-Sep 90.85 90.99 88.93 89.57 89.72 -1.45 96,309.27 4,650,919 2.49 1,876,357 1.84 16.83 38
32 25-Sep 92.10 92.50 90.59 90.89 91.63 -1.22 97,728.58 4,153,346 2.23 1,356,208 1.33 12.43 27
33 24-Sep 93.23 94.15 91.81 92.01 92.88 -1.31 98,932.85 5,679,735 3.05 2,215,978 2.17 20.58 45
34 23-Sep 93.24 94.15 92.40 93.23 93.21 0.03 100,244.65 4,923,326 2.64 1,482,302 1.45 13.82 30
35 22-Sep 93.75 94.96 92.86 93.20 94.06 -0.60 100,212.39 7,169,744 3.85 2,605,326 2.55 24.51 53
36 19-Sep 92.70 94.86 92.20 93.76 93.73 1.40 100,814.52 8,927,445 4.79 3,882,072 3.80 36.39 79
37 18-Sep 93.60 93.69 91.81 92.47 92.81 -0.52 99,427.46 5,920,030 3.18 2,372,842 2.32 22.02 48
38 17-Sep 93.69 94.25 92.71 92.95 93.55 -0.36 99,943.58 7,456,436 4.00 3,612,422 3.54 33.79 73
39 16-Sep 93.48 94.38 93.11 93.29 93.59 -0.19 100,309.16 4,093,603 2.20 1,453,223 1.42 13.60 29
40 15-Sep 93.34 94.70 93.07 93.47 93.71 0.49 100,502.70 4,334,933 2.33 1,491,458 1.46 13.98 30
41 12-Sep 93.38 93.57 92.61 93.01 93.02 0.17 100,008.09 5,108,940 2.74 1,512,471 1.48 14.07 31
42 11-Sep 94.95 95.47 92.35 92.85 93.90 -2.02 99,836.05 9,104,773 4.88 3,727,391 3.65 35.00 76
43 10-Sep 91.99 96.20 91.75 94.76 94.45 2.71 101,889.76 17,402,323 9.33 5,974,321 5.85 56.43 121
44 09-Sep 92.72 94.30 91.29 92.26 92.75 -0.01 99,201.66 7,525,155 4.04 1,999,207 1.96 18.54 41
45 08-Sep 89.80 94.40 89.61 92.27 92.58 3.83 99,212.41 19,072,770 10.23 4,507,546 4.41 41.73 91
46 05-Sep 89.20 89.90 87.95 88.87 88.92 0.01 95,556.60 4,046,433 2.17 1,477,924 1.45 13.14 30
47 04-Sep 91.50 91.50 88.00 88.86 89.74 -1.94 95,545.85 4,932,650 2.65 1,874,695 1.83 16.82 38
48 03-Sep 89.83 91.24 89.09 90.62 90.37 1.60 97,438.27 5,339,912 2.86 2,017,436 1.97 18.23 41
49 02-Sep 87.85 90.74 87.30 89.19 89.39 2.46 95,900.67 9,674,218 5.19 3,538,091 3.46 31.63 72
50 01-Sep 86.10 87.40 86.09 87.05 86.77 1.61 93,599.66 5,817,217 3.12 2,898,512 2.84 25.15 59
51 29-Aug 90.00 90.45 84.11 85.67 86.74 -4.72 92,115.83 20,845,445 11.18 10,749,210 10.52 93.24 218
52 28-Aug 91.87 92.09 89.68 89.91 90.31 -2.13 96,674.85 6,421,152 3.44 3,466,289 3.39 31.30 70
53 26-Aug 94.30 94.30 91.60 91.87 92.45 -2.79 98,782.32 4,301,110 2.31 2,061,440 2.02 19.06 42
54 25-Aug 96.50 97.22 94.21 94.51 95.66 -0.52 101,620.95 7,200,160 3.86 3,016,818 2.95 28.86 61
55 22-Aug 97.53 97.53 94.56 95.00 95.77 -2.64 102,147.00 15,212,392 8.16 4,981,544 4.87 47.71 101
56 21-Aug 89.30 99.00 89.30 97.58 96.11 8.23 104,921.94 46,711,279 25.05 10,469,562 10.25 100.62 212
57 20-Aug 89.55 90.69 89.10 90.16 90.05 0.68 96,943.66 3,314,405 1.78 1,645,934 1.61 14.82 33
58 19-Aug 88.23 90.13 87.55 89.55 89.16 1.50 96,287.76 4,849,689 2.60 2,376,229 2.33 21.19 48
59 18-Aug 88.30 89.65 87.93 88.23 88.44 1.01 94,868.44 2,666,833 1.43 1,114,344 1.09 9.86 23
60 14-Aug 87.87 88.55 87.08 87.35 87.73 -0.56 93,922.23 2,284,760 1.23 1,021,876 1.00 8.96 21
61 13-Aug 88.77 89.75 87.50 87.84 88.46 -0.61 94,449.10 5,228,136 2.80 2,630,259 2.57 23.27 53
62 12-Aug 89.99 90.52 87.83 88.38 89.07 -1.67 95,029.73 3,756,982 2.02 1,701,677 1.67 15.16 34
63 11-Aug 90.40 90.96 89.55 89.88 90.11 -0.45 96,642.59 3,460,097 1.86 1,517,970 1.49 13.68 30
64 08-Aug 90.01 91.44 89.40 90.29 90.57 0.89 97,083.44 4,794,452 2.57 1,687,668 1.65 15.29 34
65 07-Aug 89.29 89.75 86.81 89.49 88.42 -0.11 96,223.25 5,677,494 3.05 1,994,399 1.95 17.63 40
66 06-Aug 91.00 91.19 89.40 89.59 90.04 -1.19 96,330.77 3,966,531 2.13 1,734,234 1.70 15.62 35
67 05-Aug 91.60 92.15 90.41 90.67 90.98 -0.78 97,492.03 3,005,038 1.61 1,217,054 1.19 11.07 24

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