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: 118.38 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 05-Jan-2026 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 84.58 Low52 Price: 61.01 Barrier: 67.65; Drift%: 2.73
Basic Industry: Private Sector Bank Total Equity: 10,752,402,175 Low52 Date: 30-Mar-2026 SHP: 94.71 / 0.52 / 0.12 / 4.65
Q M W D
Trend Indicator
SiS14: 202
High/Low Price Quarter: 87.48 / 65.89 Month: 104.8 / 92.52 Week: 117.55 / 112.01 Day: 69.99 / 65.27 Sis67: 143
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 65.50 69.99 65.27 69.55 67.52 2.81 74,782.96 28,973,181 4.62 6,491,547 2.54 43.83 130
2 01-Apr 63.10 67.65 62.87 67.65 65.52 10.00 72,740.00 17,636,265 2.81 8,341,638 3.26 54.65 167
3 30-Mar 62.97 63.49 61.01 61.50 62.40 -3.92 66,127.27 17,619,035 2.81 8,086,516 3.16 50.46 162
4 27-Mar 67.00 67.05 63.70 64.01 64.45 -4.68 68,826.13 26,736,150 4.26 14,579,242 5.70 93.96 292
5 25-Mar 67.79 68.74 66.95 67.15 67.86 0.12 72,202.38 16,297,762 2.60 6,239,563 2.44 42.34 125
6 24-Mar 70.00 70.00 65.00 67.07 67.05 -0.47 72,116.36 28,229,993 4.50 8,721,198 3.41 58.48 174
7 23-Mar 71.30 71.30 66.45 67.39 68.11 -7.77 72,460.44 36,421,794 5.81 13,493,769 5.28 91.91 270
8 20-Mar 70.90 74.70 70.76 73.07 72.97 4.15 78,567.80 32,507,084 5.18 8,086,226 3.16 59.01 162
9 19-Mar 73.00 74.09 69.90 70.16 71.49 -6.37 75,438.85 29,979,654 4.78 10,390,123 4.06 74.28 208
10 18-Mar 75.31 77.04 74.47 74.93 75.57 1.12 80,567.75 39,022,116 6.22 10,272,439 4.02 77.63 205
11 17-Mar 77.70 77.89 73.31 74.10 75.04 -3.64 79,675.30 49,230,150 7.85 10,818,455 4.23 81.18 216
12 16-Mar 82.12 82.84 76.11 76.90 78.74 -16.58 82,685.97 125,045,171 19.94 23,438,274 9.17 184.55 469
13 13-Mar 98.00 98.32 91.56 92.18 94.05 -6.71 99,115.64 20,394,944 3.25 9,085,392 3.55 85.45 182
14 12-Mar 98.50 99.91 96.61 98.81 98.33 -0.33 106,244.49 12,062,837 1.92 3,210,111 1.26 31.57 64
15 11-Mar 103.80 104.05 98.90 99.14 100.84 -3.77 106,599.32 15,672,495 2.50 6,603,533 2.58 66.59 132
16 10-Mar 101.60 104.00 98.60 103.02 101.58 4.06 110,771.25 23,362,810 3.73 5,397,751 2.11 54.83 108
17 09-Mar 104.20 105.95 97.75 99.00 100.53 -9.08 106,448.00 34,912,581 5.57 12,975,363 5.08 130.44 260
18 06-Mar 110.00 110.35 108.37 108.89 109.25 -1.22 117,082.91 9,546,734 1.52 4,443,306 1.74 48.54 89
19 05-Mar 111.02 112.30 109.00 110.24 110.52 0.05 118,534.48 11,873,477 1.89 3,511,645 1.37 38.81 70
20 04-Mar 113.25 113.49 108.26 110.18 110.33 -4.02 118,469.97 19,913,836 3.18 7,502,033 2.93 82.77 150
21 02-Mar 112.60 116.10 111.31 114.79 113.94 -1.05 123,426.82 27,248,457 4.34 10,115,755 3.96 115.26 202
22 27-Feb 113.84 117.55 112.75 116.01 115.68 2.02 124,738.62 39,393,232 6.28 11,950,190 4.68 138.24 239
23 26-Feb 113.60 115.32 113.20 113.71 114.15 0.17 122,265.57 17,097,283 2.73 6,944,907 2.72 79.28 139
24 25-Feb 113.99 114.60 112.01 113.52 113.42 0.34 122,061.27 10,401,573 1.66 3,102,617 1.21 35.19 62
25 24-Feb 113.30 115.54 112.22 113.13 113.89 -0.27 121,641.93 15,102,988 2.41 4,288,668 1.68 48.84 86
26 23-Feb 113.85 115.20 112.99 113.44 114.04 0.54 121,975.25 14,559,555 2.32 5,025,440 1.97 57.31 101
27 20-Feb 111.50 114.90 110.40 112.83 113.46 1.80 121,319.35 18,524,313 2.95 4,804,221 1.88 54.51 96
28 19-Feb 113.50 113.75 110.35 110.84 112.14 -2.24 119,179.63 15,975,232 2.55 4,854,688 1.90 54.44 97
29 18-Feb 114.60 116.16 112.25 113.38 114.37 -0.32 121,910.74 13,818,410 2.20 4,767,478 1.87 54.53 95
30 17-Feb 112.50 116.40 111.40 113.74 113.99 1.66 122,297.82 30,235,258 4.82 9,042,307 3.54 103.07 181
31 16-Feb 110.50 112.25 108.91 111.88 110.67 1.02 120,297.88 12,387,797 1.98 3,927,249 1.54 43.46 79
32 13-Feb 109.00 112.75 107.77 110.75 110.53 0.58 119,082.85 20,065,290 3.20 6,208,050 2.43 68.62 124
33 12-Feb 111.30 112.70 109.22 110.11 111.24 -1.08 118,394.70 22,364,712 3.57 6,341,941 2.48 70.55 127
34 11-Feb 108.55 112.10 106.50 111.31 110.10 3.03 119,684.99 32,860,600 5.24 10,777,173 4.22 118.66 216
35 10-Feb 105.00 111.70 104.06 108.04 108.45 3.84 116,168.95 40,233,297 6.42 8,615,752 3.37 93.44 172
36 09-Feb 108.76 109.40 102.91 104.04 104.61 -2.64 111,867.99 27,091,287 4.32 9,325,799 3.65 97.56 187
37 06-Feb 103.00 107.53 103.00 106.86 105.50 3.77 114,900.17 29,970,610 4.78 6,330,430 2.48 66.79 126
38 05-Feb 109.80 113.50 101.05 102.98 107.49 -5.66 110,728.24 63,635,129 10.15 13,614,679 5.33 146.34 271
39 04-Feb 102.20 112.21 101.38 109.16 108.50 6.76 117,373.22 51,571,046 8.22 11,929,714 4.67 129.44 237
40 03-Feb 102.30 103.70 100.10 102.25 101.87 2.63 109,943.31 11,164,758 1.78 4,042,497 1.58 41.18 80
41 02-Feb 99.99 100.20 96.70 99.63 98.68 1.29 107,126.18 13,509,064 2.15 3,341,974 1.31 32.98 66
42 01-Feb 100.40 103.89 97.11 98.36 100.89 -1.22 105,760.63 15,395,483 2.45 4,175,118 1.63 42.12 83
43 30-Jan 97.41 101.50 96.70 99.57 99.59 1.80 107,061.67 10,398,665 1.66 3,134,257 1.23 31.21 62
44 29-Jan 99.80 100.26 97.61 97.81 98.43 -1.87 105,169.25 6,271,276 1.00 2,557,514 1.00 25.17 51
45 28-Jan 97.71 100.20 97.64 99.67 99.07 2.52 107,169.19 8,265,909 1.32 2,603,514 1.02 25.79 52
46 27-Jan 97.79 98.23 95.53 97.22 96.66 -0.21 104,534.85 8,237,702 1.31 2,868,991 1.12 27.73 57
47 23-Jan 100.12 100.74 97.05 97.42 99.22 -2.59 104,749.90 10,502,667 1.67 3,721,940 1.46 36.93 74
48 22-Jan 99.60 101.94 98.87 100.01 100.25 1.84 107,534.77 14,527,121 2.32 3,971,080 1.55 39.81 79
49 21-Jan 95.46 98.99 94.15 98.20 97.01 2.87 105,588.59 25,719,580 4.10 6,025,443 2.36 58.45 120
50 20-Jan 98.96 99.34 95.25 95.46 97.06 -3.22 102,642.43 12,830,690 2.05 4,801,900 1.88 46.61 95
51 19-Jan 101.15 102.05 98.20 98.64 99.54 -5.65 106,061.70 22,462,036 3.58 8,967,015 3.51 89.26 178
52 16-Jan 105.41 106.90 104.20 104.55 105.61 -0.29 112,416.36 13,678,724 2.18 4,777,389 1.87 50.45 95
53 14-Jan 103.61 105.80 102.75 104.85 104.61 1.17 112,738.94 11,150,083 1.78 3,685,892 1.44 38.56 73
54 13-Jan 104.90 106.18 102.96 103.64 104.42 -0.55 111,437.90 11,018,076 1.76 3,430,190 1.34 35.82 68
55 12-Jan 103.29 104.95 101.05 104.21 103.34 0.75 112,050.78 12,420,692 1.98 3,432,726 1.34 35.47 68
56 09-Jan 104.05 107.30 102.92 103.43 105.06 -1.15 111,212.10 18,508,030 2.95 6,346,622 2.48 66.68 126
57 08-Jan 107.70 108.25 103.63 104.63 105.55 -3.23 112,502.38 16,441,760 2.62 7,311,949 2.86 77.18 145
58 07-Jan 108.20 109.56 106.70 108.12 108.13 -0.09 116,254.97 13,118,411 2.09 4,269,570 1.67 46.17 85
59 06-Jan 109.40 111.00 107.48 108.22 109.13 -2.48 116,362.50 19,110,204 3.05 7,076,672 2.77 77.23 141
60 05-Jan 115.46 118.38 110.33 110.97 112.96 -3.28 119,319.41 41,294,217 6.58 13,600,817 5.32 153.63 270
61 02-Jan 104.20 115.70 104.05 114.73 112.11 10.57 123,362.31 135,110,622 21.54 31,093,223 12.16 348.59 618
62 01-Jan 103.20 104.29 102.52 103.76 103.62 0.75 111,566.92 6,990,148 1.11 2,815,214 1.10 29.17 56
63 31-Dec 101.41 104.80 101.41 102.99 103.43 1.65 110,738.99 18,502,217 2.95 7,315,046 2.86 75.66 145
64 30-Dec 101.40 102.45 100.81 101.32 101.57 -0.21 108,943.34 7,351,672 1.17 2,556,084 1.00 25.96 51
65 29-Dec 101.64 102.65 101.11 101.53 101.73 0.16 109,169.14 6,770,412 1.08 2,594,064 1.01 26.39 52
66 26-Dec 100.95 102.20 100.35 101.37 101.44 0.46 108,997.10 6,567,146 1.05 2,791,506 1.09 28.32 55
67 24-Dec 100.30 102.60 100.05 100.91 101.43 0.84 108,502.49 10,610,419 1.69 3,809,206 1.49 38.64 76

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