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: 106.32 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 30-Jun-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 91.22 Low52 Price: 65.89 Barrier: 93.15; Drift%: -3.6
Basic Industry: Private Sector Bank Total Equity: 10,752,402,175 Low52 Date: 13-Jan-2025 SHP: 94.71 / 0.54 / 0.15 / 4.59
Q M W D
Trend Indicator
SiS14: 57
High/Low Price Quarter: 87.48 / 65.89 Month: 105.65 / 91.3 Week: 90.96 / 87.08 Day: 92.09 / 89.68 Sis67: 72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 91.87 92.09 89.68 89.91 90.31 -2.13 96,674.85 6,421,152 2.81 3,466,289 3.39 31.30 70
2 26-Aug 94.30 94.30 91.60 91.87 92.45 -2.79 98,782.32 4,301,110 1.88 2,061,440 2.02 19.06 42
3 25-Aug 96.50 97.22 94.21 94.51 95.66 -0.52 101,620.95 7,200,160 3.15 3,016,818 2.95 28.86 61
4 22-Aug 97.53 97.53 94.56 95.00 95.77 -2.64 102,147.00 15,212,392 6.66 4,981,544 4.87 47.71 101
5 21-Aug 89.30 99.00 89.30 97.58 96.11 8.23 104,921.94 46,711,279 20.44 10,469,562 10.25 100.62 212
6 20-Aug 89.55 90.69 89.10 90.16 90.05 0.68 96,943.66 3,314,405 1.45 1,645,934 1.61 14.82 33
7 19-Aug 88.23 90.13 87.55 89.55 89.16 1.50 96,287.76 4,849,689 2.12 2,376,229 2.33 21.19 48
8 18-Aug 88.30 89.65 87.93 88.23 88.44 1.01 94,868.44 2,666,833 1.17 1,114,344 1.09 9.86 23
9 14-Aug 87.87 88.55 87.08 87.35 87.73 -0.56 93,922.23 2,284,760 1.00 1,021,876 1.00 8.96 21
10 13-Aug 88.77 89.75 87.50 87.84 88.46 -0.61 94,449.10 5,228,136 2.29 2,630,259 2.57 23.27 53
11 12-Aug 89.99 90.52 87.83 88.38 89.07 -1.67 95,029.73 3,756,982 1.64 1,701,677 1.67 15.16 34
12 11-Aug 90.40 90.96 89.55 89.88 90.11 -0.45 96,642.59 3,460,097 1.51 1,517,970 1.49 13.68 30
13 08-Aug 90.01 91.44 89.40 90.29 90.57 0.89 97,083.44 4,794,452 2.10 1,687,668 1.65 15.29 34
14 07-Aug 89.29 89.75 86.81 89.49 88.42 -0.11 96,223.25 5,677,494 2.48 1,994,399 1.95 17.63 40
15 06-Aug 91.00 91.19 89.40 89.59 90.04 -1.19 96,330.77 3,966,531 1.74 1,734,234 1.70 15.62 35
16 05-Aug 91.60 92.15 90.41 90.67 90.98 -0.78 97,492.03 3,005,038 1.32 1,217,054 1.19 11.07 24
17 04-Aug 90.98 91.62 90.00 91.38 90.98 1.32 98,255.45 4,334,822 1.90 1,492,172 1.46 13.58 30
18 01-Aug 92.65 93.15 89.50 90.19 91.49 -2.68 96,975.92 4,360,784 1.91 2,110,776 2.07 19.31 42
19 31-Jul 92.25 93.45 92.20 92.67 92.80 -1.59 99,642.51 3,998,736 1.75 1,478,175 1.45 13.72 30
20 30-Jul 93.82 95.10 93.70 94.17 94.41 1.24 101,255.37 4,816,138 2.11 1,672,068 1.64 15.79 34
21 29-Jul 92.30 93.45 91.80 93.02 92.69 0.78 100,018.85 3,638,714 1.59 1,418,586 1.39 13.15 28
22 28-Jul 93.24 94.76 91.30 92.30 93.23 -1.00 99,244.67 4,985,105 2.18 2,039,632 2.00 19.02 41
23 25-Jul 96.75 96.75 92.77 93.23 94.38 -3.64 100,244.65 6,513,038 2.85 2,998,044 2.93 28.30 60
24 24-Jul 97.38 97.89 96.32 96.75 97.04 -0.65 104,029.49 4,848,050 2.12 1,691,112 1.65 16.41 34
25 23-Jul 95.95 97.70 95.70 97.38 96.81 2.23 104,706.89 7,322,103 3.20 2,367,998 2.32 22.92 48
26 22-Jul 97.70 98.31 95.00 95.26 96.53 -1.99 102,427.38 5,860,013 2.56 2,694,419 2.64 26.01 54
27 21-Jul 98.75 98.89 96.66 97.19 97.38 -1.40 104,502.60 9,138,488 4.00 2,993,938 2.93 29.15 60
28 18-Jul 99.70 100.01 98.30 98.57 98.87 -1.10 105,986.43 4,507,871 1.97 1,916,436 1.88 18.95 38
29 17-Jul 101.00 101.30 99.40 99.67 100.19 -0.95 107,169.19 4,224,044 1.85 1,661,098 1.63 16.64 33
30 16-Jul 98.20 102.14 98.20 100.63 100.34 2.54 108,201.42 12,479,686 5.46 5,136,334 5.03 51.54 103
31 15-Jul 98.70 100.60 98.00 98.14 98.93 -2.11 105,524.07 7,469,803 3.27 3,362,500 3.29 33.27 68
32 14-Jul 99.10 100.80 98.60 100.26 99.88 1.27 107,803.58 6,975,804 3.05 2,872,029 2.81 28.69 58
33 11-Jul 99.99 101.10 98.58 99.00 99.40 -0.90 106,448.00 6,513,177 2.85 2,819,852 2.76 28.03 57
34 10-Jul 101.50 102.08 99.28 99.90 100.44 0.02 107,416.50 9,915,129 4.34 3,583,443 3.51 35.99 72
35 09-Jul 99.90 100.47 98.80 99.88 99.80 0.09 107,394.99 5,344,166 2.34 1,701,404 1.66 16.98 34
36 08-Jul 102.00 102.38 98.85 99.79 100.39 -1.57 107,298.22 9,069,989 3.97 3,618,145 3.54 36.32 73
37 07-Jul 101.24 102.79 99.95 101.38 101.36 0.26 109,007.85 12,904,128 5.65 3,606,965 3.53 36.56 72
38 04-Jul 101.98 102.40 100.70 101.12 101.39 -0.28 108,728.29 6,074,384 2.66 2,368,568 2.32 24.01 48
39 03-Jul 103.19 103.79 101.02 101.40 102.23 -1.51 109,029.36 8,158,791 3.57 2,934,563 2.87 30.00 59
40 02-Jul 105.05 105.49 102.50 102.95 103.64 -1.81 110,695.98 12,266,962 5.37 4,478,987 4.38 46.42 90
41 01-Jul 103.44 105.65 102.61 104.85 104.22 1.37 112,738.94 18,080,442 7.91 4,861,179 4.76 50.66 98
42 30-Jun 102.05 106.32 101.61 103.43 104.16 2.08 111,212.10 45,904,195 20.09 12,303,558 12.04 128.15 247
43 27-Jun 95.88 101.85 95.80 101.32 100.08 6.16 108,943.34 47,742,053 20.90 12,233,273 11.97 122.43 246
44 26-Jun 95.05 95.99 94.16 95.44 95.07 0.95 102,620.93 9,063,116 3.97 2,825,446 2.76 26.86 57
45 25-Jun 92.45 95.90 91.99 94.54 94.06 3.12 101,653.21 10,995,239 4.81 3,940,107 3.86 37.06 79
46 24-Jun 92.50 93.95 91.40 91.68 92.75 0.67 98,578.02 9,025,829 3.95 3,237,935 3.17 30.03 65
47 23-Jun 90.00 91.67 89.90 91.07 91.01 0.08 97,922.13 4,450,212 1.95 1,251,449 1.22 11.39 25
48 20-Jun 89.68 91.85 89.37 91.00 90.85 1.95 97,846.00 6,604,741 2.89 2,155,836 2.11 19.59 43
49 19-Jun 92.00 92.45 88.98 89.26 90.36 -2.98 95,975.94 9,712,483 4.25 3,532,585 3.46 31.92 71
50 18-Jun 92.47 93.33 91.58 92.00 92.33 -0.52 98,922.00 6,109,258 2.67 1,883,728 1.84 17.39 38
51 17-Jun 94.99 96.26 92.02 92.48 93.94 -2.05 99,438.22 8,707,991 3.81 2,974,422 2.91 27.94 60
52 16-Jun 94.82 95.69 92.71 94.42 94.16 -0.42 101,524.18 8,747,202 3.83 2,267,589 2.22 21.35 46
53 13-Jun 94.50 97.39 94.19 94.82 95.52 -2.83 101,954.28 13,786,198 6.03 5,492,871 5.38 52.47 110
54 12-Jun 100.49 101.49 97.06 97.58 99.15 -2.46 104,921.94 10,886,752 4.76 3,894,741 3.81 38.62 78
55 11-Jun 100.15 100.84 97.12 100.04 99.26 -0.10 107,567.03 17,938,491 7.85 4,630,389 4.53 45.96 93
56 10-Jun 101.55 101.80 99.75 100.14 100.34 -1.16 107,674.56 7,337,017 3.21 2,638,741 2.58 26.48 53
57 09-Jun 101.05 103.00 101.05 101.32 101.88 0.39 108,943.34 9,883,525 4.33 3,197,948 3.13 32.58 64
58 06-Jun 101.50 102.99 99.10 100.93 101.11 -0.19 108,524.00 15,270,310 6.68 3,832,184 3.75 38.75 77
59 05-Jun 101.10 104.40 100.61 101.12 102.13 0.76 108,728.29 27,904,670 12.21 7,821,039 7.65 79.88 157
60 04-Jun 98.16 100.90 96.76 100.36 99.24 1.94 107,911.11 16,306,320 7.14 5,314,326 5.20 52.74 107
61 03-Jun 102.10 102.45 97.85 98.45 99.66 -2.78 105,857.40 16,062,637 7.03 6,190,856 6.06 61.70 124
62 02-Jun 96.90 101.89 95.87 101.27 99.48 4.61 108,889.58 34,159,607 14.95 12,229,924 11.97 121.66 246
63 30-May 93.55 98.70 92.30 96.81 96.21 2.83 104,094.01 33,180,488 14.52 8,828,292 8.64 84.94 177
64 29-May 94.30 96.64 92.66 94.15 94.72 0.84 101,233.87 17,834,303 7.81 5,414,117 5.30 51.28 109
65 28-May 91.70 94.00 91.32 93.37 92.71 2.30 100,395.18 10,593,463 4.64 4,374,886 4.28 40.56 88
66 27-May 91.65 91.99 90.51 91.27 91.13 -0.84 98,137.17 6,209,853 2.72 2,429,670 2.38 22.14 49
67 26-May 94.25 95.59 91.30 92.04 93.21 -2.02 98,965.11 10,410,979 4.56 4,435,813 4.34 41.35 89

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