Stockint.com

Loading a wholistic market research tool


Research
Social

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: 82.2; Drift%: 11.93
Industry: Banks Face Value: 10 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
Float14: 0.86
High/Low Price Quarter: 87.48 / 65.89 Month: 82.12 / 66.5 Week: 87.7 / 79.61 Day: 96.5 / 92.3 Float67: 0.51
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 1.41
2 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 2.12
3 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 1.55
4 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 1.75
5 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 0.38
6 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 0.69
7 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 1.25
8 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 0.42
9 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 0.86
10 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 0.39
11 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 0.28
12 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 0.30
13 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 0.42
14 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 0.22
15 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 0.21
16 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 0.59
17 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 0.46
18 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 0.59
19 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 0.59
20 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 0.31
21 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 0.45
22 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 1.00
23 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 0.64
24 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 0.45
25 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 0.58
26 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 0.40
27 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 0.36
28 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 0.54
29 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 0.38
30 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 0.56
31 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 0.44
32 03-Apr 77.50 81.27 77.27 80.59 79.93 2.79 86,653.61 9,383,699 2.81 2,693,608 2.62 21.53 0.53
33 02-Apr 78.58 78.80 76.49 78.40 77.90 0.86 84,298.83 3,603,279 1.08 1,340,417 1.31 10.44 0.27
34 01-Apr 78.00 79.30 77.25 77.73 78.05 0.04 83,578.42 4,490,991 1.34 1,859,851 1.81 14.52 0.37
35 28-Mar 77.71 79.95 77.55 77.70 78.80 0.78 83,546.16 7,311,133 2.19 2,670,968 2.60 21.05 0.53
36 27-Mar 77.49 78.40 76.80 77.10 77.40 -0.50 82,901.02 8,310,364 2.49 4,782,703 4.66 37.02 0.95
37 26-Mar 78.70 79.77 77.02 77.49 78.49 -1.44 83,320.36 5,157,140 1.54 1,941,300 1.89 15.24 0.38
38 25-Mar 81.80 81.80 78.21 78.62 79.39 -2.84 84,535.39 5,126,997 1.53 2,036,150 1.98 16.16 0.40
39 24-Mar 82.00 82.12 80.42 80.92 81.15 -0.55 87,008.44 7,385,132 2.21 3,274,264 3.19 26.57 0.65
40 21-Mar 75.16 81.79 74.71 81.37 79.30 8.12 87,492.30 15,896,623 4.76 5,662,811 5.52 44.91 1.12
41 20-Mar 75.35 76.49 74.54 75.26 75.44 0.61 80,922.58 4,494,195 1.34 1,852,503 1.80 13.98 0.37
42 19-Mar 73.45 75.39 73.25 74.80 74.67 2.56 80,427.97 6,779,576 2.03 2,877,298 2.80 21.48 0.57
43 18-Mar 73.00 73.10 72.51 72.93 72.86 0.90 78,417.27 4,152,403 1.24 2,163,163 2.11 15.76 0.43
44 17-Mar 72.49 73.20 72.06 72.28 72.56 0.25 77,718.36 2,971,500 0.89 1,355,281 1.32 9.83 0.27
45 13-Mar 73.28 73.28 71.90 72.10 72.40 -0.76 77,524.82 3,334,779 1.00 1,389,460 1.35 10.06 0.28
46 12-Mar 73.59 73.74 72.16 72.65 72.88 -0.12 78,116.20 3,675,399 1.10 1,233,007 1.20 8.99 0.24
47 11-Mar 73.00 73.99 71.61 72.74 72.76 -1.94 78,212.97 5,835,585 1.75 1,968,630 1.92 14.32 0.39
48 10-Mar 72.74 75.19 70.89 74.18 73.49 1.91 79,761.32 13,005,352 3.89 3,104,189 3.02 22.81 0.62
49 07-Mar 72.10 73.40 71.95 72.79 72.61 0.62 78,266.74 3,912,895 1.17 1,459,033 1.42 10.59 0.29
50 06-Mar 71.75 73.00 71.39 72.34 72.18 2.22 77,782.88 4,876,875 1.46 1,890,067 1.84 13.64 0.37
51 05-Mar 70.00 71.89 69.75 70.77 70.52 4.07 76,094.75 8,141,122 2.44 1,945,171 1.90 13.72 0.39
52 04-Mar 66.69 69.87 66.50 68.00 68.21 0.76 73,116.00 4,808,463 1.44 1,725,370 1.68 11.77 0.34
53 03-Mar 69.74 70.29 66.50 67.49 67.66 -2.53 72,567.96 5,505,611 1.65 1,902,211 1.85 12.87 0.38
54 28-Feb 69.91 70.32 68.70 69.24 69.42 -2.51 74,449.63 3,918,168 1.17 1,663,760 1.62 11.55 0.33
55 27-Feb 72.05 72.45 70.62 71.02 71.30 -1.22 76,363.56 3,147,374 0.94 1,021,085 0.99 7.28 0.20
56 25-Feb 72.87 73.80 71.50 71.90 72.27 0.17 77,309.77 3,349,966 1.00 976,630 0.95 7.06 0.19
57 24-Feb 72.50 72.60 71.10 71.78 71.89 -1.79 77,180.74 2,376,826 0.71 776,362 0.76 5.58 0.15
58 21-Feb 74.10 76.14 72.75 73.09 74.34 -1.54 78,589.31 4,856,664 1.45 1,699,484 1.66 12.63 0.34
59 20-Feb 73.05 74.80 72.55 74.23 73.89 1.46 79,815.08 3,138,729 0.94 972,394 0.95 7.19 0.19
60 19-Feb 71.30 73.40 70.65 73.16 72.71 2.48 78,664.57 3,094,666 0.93 1,107,317 1.08 8.05 0.22
61 18-Feb 72.10 72.49 70.48 71.39 71.13 -0.98 76,761.40 3,466,350 1.04 1,133,348 1.10 8.06 0.22
62 17-Feb 71.60 73.10 70.01 72.10 72.10 -0.03 77,524.82 5,390,400 1.61 1,433,951 1.40 10.34 0.28
63 14-Feb 74.60 74.75 71.36 72.12 72.58 -2.83 77,546.32 3,238,438 0.97 1,187,062 1.16 8.62 0.24
64 13-Feb 74.80 76.07 73.95 74.22 75.01 -0.15 79,804.33 3,262,049 0.98 1,173,897 1.14 8.81 0.23
65 12-Feb 73.80 75.39 71.53 74.33 73.71 0.68 79,922.61 5,962,285 1.78 1,624,036 1.58 11.97 0.32
66 11-Feb 76.82 77.11 73.47 73.83 74.59 -3.78 79,384.99 4,943,024 1.48 2,025,694 1.97 15.11 0.40
67 10-Feb 79.20 79.65 76.01 76.73 77.47 -3.53 82,503.18 3,645,123 1.09 1,675,355 1.63 12.98 0.33

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