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: -; Drift%: -
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 / 0.42 / 0.18 / 4.69
Q M W D
Trend Indicator
Float14: 0.51
High/Low Price Quarter: 87.48 / 65.89 Month: 82.12 / 66.5 Week: 82.12 / 76.8 Day: 81.27 / 77.27 Float67: 0.43
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 77.50 81.27 77.27 80.59 79.93 2.79 86,653.61 9,383,699 3.16 2,693,608 2.18 21.53 0.53
2 02-Apr 78.58 78.80 76.49 78.40 77.90 0.86 84,298.83 3,603,279 1.21 1,340,417 1.09 10.44 0.27
3 01-Apr 78.00 79.30 77.25 77.73 78.05 0.04 83,578.42 4,490,991 1.51 1,859,851 1.51 14.52 0.37
4 28-Mar 77.71 79.95 77.55 77.70 78.80 0.78 83,546.16 7,311,133 2.46 2,670,968 2.17 21.05 0.53
5 27-Mar 77.49 78.40 76.80 77.10 77.40 -0.50 82,901.02 8,310,364 2.80 4,782,703 3.88 37.02 0.95
6 26-Mar 78.70 79.77 77.02 77.49 78.49 -1.44 83,320.36 5,157,140 1.74 1,941,300 1.57 15.24 0.38
7 25-Mar 81.80 81.80 78.21 78.62 79.39 -2.84 84,535.39 5,126,997 1.73 2,036,150 1.65 16.16 0.40
8 24-Mar 82.00 82.12 80.42 80.92 81.15 -0.55 87,008.44 7,385,132 2.49 3,274,264 2.66 26.57 0.65
9 21-Mar 75.16 81.79 74.71 81.37 79.30 8.12 87,492.30 15,896,623 5.35 5,662,811 4.59 44.91 1.12
10 20-Mar 75.35 76.49 74.54 75.26 75.44 0.61 80,922.58 4,494,195 1.51 1,852,503 1.50 13.98 0.37
11 19-Mar 73.45 75.39 73.25 74.80 74.67 2.56 80,427.97 6,779,576 2.28 2,877,298 2.33 21.48 0.57
12 18-Mar 73.00 73.10 72.51 72.93 72.86 0.90 78,417.27 4,152,403 1.40 2,163,163 1.75 15.76 0.43
13 17-Mar 72.49 73.20 72.06 72.28 72.56 0.25 77,718.36 2,971,500 1.00 1,355,281 1.10 9.83 0.27
14 13-Mar 73.28 73.28 71.90 72.10 72.40 -0.76 77,524.82 3,334,779 1.12 1,389,460 1.13 10.06 0.28
15 12-Mar 73.59 73.74 72.16 72.65 72.88 -0.12 78,116.20 3,675,399 1.24 1,233,007 1.00 8.99 0.24
16 11-Mar 73.00 73.99 71.61 72.74 72.76 -1.94 78,212.97 5,835,585 1.96 1,968,630 1.60 14.32 0.39
17 10-Mar 72.74 75.19 70.89 74.18 73.49 1.91 79,761.32 13,005,352 4.38 3,104,189 2.52 22.81 0.62
18 07-Mar 72.10 73.40 71.95 72.79 72.61 0.62 78,266.74 3,912,895 1.32 1,459,033 1.18 10.59 0.29
19 06-Mar 71.75 73.00 71.39 72.34 72.18 2.22 77,782.88 4,876,875 1.64 1,890,067 1.53 13.64 0.37
20 05-Mar 70.00 71.89 69.75 70.77 70.52 4.07 76,094.75 8,141,122 2.74 1,945,171 1.58 13.72 0.39
21 04-Mar 66.69 69.87 66.50 68.00 68.21 0.76 73,116.00 4,808,463 1.62 1,725,370 1.40 11.77 0.34
22 03-Mar 69.74 70.29 66.50 67.49 67.66 -2.53 72,567.96 5,505,611 1.85 1,902,211 1.54 12.87 0.38
23 28-Feb 69.91 70.32 68.70 69.24 69.42 -2.51 74,449.63 3,918,168 1.32 1,663,760 1.35 11.55 0.33
24 27-Feb 72.05 72.45 70.62 71.02 71.30 -1.22 76,363.56 3,147,374 1.06 1,021,085 0.83 7.28 0.20
25 25-Feb 72.87 73.80 71.50 71.90 72.27 0.17 77,309.77 3,349,966 1.13 976,630 0.79 7.06 0.19
26 24-Feb 72.50 72.60 71.10 71.78 71.89 -1.79 77,180.74 2,376,826 0.80 776,362 0.63 5.58 0.15
27 21-Feb 74.10 76.14 72.75 73.09 74.34 -1.54 78,589.31 4,856,664 1.63 1,699,484 1.38 12.63 0.34
28 20-Feb 73.05 74.80 72.55 74.23 73.89 1.46 79,815.08 3,138,729 1.06 972,394 0.79 7.19 0.19
29 19-Feb 71.30 73.40 70.65 73.16 72.71 2.48 78,664.57 3,094,666 1.04 1,107,317 0.90 8.05 0.22
30 18-Feb 72.10 72.49 70.48 71.39 71.13 -0.98 76,761.40 3,466,350 1.17 1,133,348 0.92 8.06 0.22
31 17-Feb 71.60 73.10 70.01 72.10 72.10 -0.03 77,524.82 5,390,400 1.81 1,433,951 1.16 10.34 0.28
32 14-Feb 74.60 74.75 71.36 72.12 72.58 -2.83 77,546.32 3,238,438 1.09 1,187,062 0.96 8.62 0.24
33 13-Feb 74.80 76.07 73.95 74.22 75.01 -0.15 79,804.33 3,262,049 1.10 1,173,897 0.95 8.81 0.23
34 12-Feb 73.80 75.39 71.53 74.33 73.71 0.68 79,922.61 5,962,285 2.01 1,624,036 1.32 11.97 0.32
35 11-Feb 76.82 77.11 73.47 73.83 74.59 -3.78 79,384.99 4,943,024 1.66 2,025,694 1.64 15.11 0.40
36 10-Feb 79.20 79.65 76.01 76.73 77.47 -3.53 82,503.18 3,645,123 1.23 1,675,355 1.36 12.98 0.33
37 07-Feb 80.70 81.66 78.85 79.54 79.87 -0.88 85,524.61 3,775,976 1.27 896,207 0.73 7.16 0.18
38 06-Feb 81.95 81.95 79.75 80.25 80.72 -1.18 86,288.03 2,741,352 0.92 908,421 0.74 7.33 0.18
39 05-Feb 79.67 83.38 79.60 81.21 81.58 2.40 87,320.26 7,185,820 2.42 1,920,323 1.56 15.67 0.38
40 04-Feb 78.61 80.44 78.50 79.31 79.39 1.72 85,277.30 3,509,115 1.18 1,121,681 0.91 8.91 0.22
41 03-Feb 78.68 79.73 77.51 77.97 78.38 -1.63 83,836.48 3,479,890 1.17 1,326,364 1.08 10.40 0.26
42 01-Feb 81.79 82.35 78.82 79.26 80.64 -2.29 85,223.54 5,396,265 1.82 1,781,072 1.44 14.36 0.35
43 31-Jan 79.50 81.71 78.74 81.12 80.56 2.42 87,223.49 5,506,279 1.85 1,823,384 1.48 14.69 0.36
44 30-Jan 78.50 80.68 78.08 79.20 79.21 1.80 85,159.03 4,412,245 1.48 1,091,869 0.89 8.65 0.22
45 29-Jan 77.90 80.04 77.18 77.80 78.47 0.14 83,653.69 3,796,352 1.28 1,397,005 1.13 10.96 0.28
46 28-Jan 81.00 81.50 77.00 77.69 78.94 -3.26 83,535.41 7,375,557 2.48 2,007,990 1.63 15.85 0.40
47 27-Jan 76.76 81.30 73.66 80.31 78.36 4.58 86,352.54 16,150,060 5.43 3,989,416 3.24 31.26 0.79
48 24-Jan 80.30 80.54 76.30 76.79 77.69 -3.95 82,567.70 5,194,488 1.75 1,943,534 1.58 15.10 0.39
49 23-Jan 80.50 82.14 79.06 79.95 80.48 0.44 85,965.46 4,798,511 1.61 1,112,193 0.90 8.95 0.22
50 22-Jan 83.00 83.39 78.25 79.60 80.12 -3.87 85,589.12 9,160,674 3.08 2,387,744 1.94 19.13 0.47
51 21-Jan 86.50 87.00 82.15 82.68 83.72 -4.18 88,900.86 13,614,062 4.58 3,116,418 2.53 26.09 0.62
52 20-Jan 84.14 87.48 82.75 86.14 84.94 2.47 92,621.19 27,114,362 9.12 5,252,481 4.26 44.61 1.04
53 17-Jan 79.00 85.00 78.20 84.01 82.68 5.21 90,330.93 31,597,849 10.63 6,748,439 5.47 55.80 1.34
54 16-Jan 74.25 82.50 74.25 79.63 79.69 7.36 85,621.38 49,038,617 16.50 6,213,647 5.04 49.52 1.23
55 15-Jan 74.90 75.20 71.51 73.77 73.05 -5.60 79,320.47 20,817,524 7.01 4,400,543 3.57 32.15 0.87
56 14-Jan 66.41 79.48 66.41 77.90 73.88 14.97 83,761.21 23,420,402 7.88 7,847,926 6.36 57.98 1.56
57 13-Jan 68.65 69.30 65.89 66.24 67.44 -4.82 71,223.91 7,213,855 2.43 2,901,577 2.35 19.57 0.58
58 10-Jan 73.25 73.45 68.85 69.43 70.36 -5.53 74,653.93 10,253,570 3.45 4,055,270 3.29 28.53 0.80
59 09-Jan 74.16 74.75 73.01 73.27 73.84 -1.79 78,782.85 2,595,950 0.87 966,437 0.78 7.14 0.19
60 08-Jan 75.70 75.70 73.11 74.58 74.25 -1.54 80,191.42 4,977,345 1.68 1,779,794 1.44 13.21 0.35
61 07-Jan 74.44 75.85 74.01 75.73 75.02 2.50 81,427.94 4,060,280 1.37 1,331,936 1.08 9.99 0.26
62 06-Jan 78.00 78.10 73.55 73.84 75.26 -4.98 79,395.74 5,022,317 1.69 2,193,759 1.78 16.51 0.44
63 03-Jan 76.90 78.58 76.75 77.52 77.89 1.15 83,352.62 5,503,279 1.85 1,758,125 1.43 13.69 0.35
64 02-Jan 76.85 77.28 75.39 76.63 76.22 -0.25 82,395.66 5,335,473 1.80 1,897,907 1.54 14.47 0.38
65 01-Jan 76.45 77.40 76.15 76.82 76.82 0.43 82,599.95 2,479,946 0.83 860,748 0.70 6.61 0.17
66 31-Dec 75.52 76.70 75.50 76.49 76.10 0.77 82,245.12 2,622,918 0.88 763,935 0.62 5.81 0.15
67 30-Dec 76.49 77.08 75.70 75.90 76.24 -0.78 81,610.73 3,071,228 1.03 900,054 0.73 6.86 0.18

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