NSE: IDBI | Series: EQ
-
LTP
75.93
-1.93 (-2.48 %) -
Open
78.20
77.50 -
High
78.63
78.36 -
Low
75.80
77.32 -
Close
76.03
77.86 -
52W High
90.48
25 Sep, 2024 -
52W Low
74.90
21 Nov, 2024
Upper Circuit: 93.43
Lower Circuit: 62.29
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 78.20 | 78.63 | 75.80 | 75.93 | 76.03 | -1.83 | -2.35 | 90.48 | 74.90 | 4,215,842 | 32.55 Crore | 23,164 |
| 19 Dec, 2024 | 77.50 | 78.36 | 77.32 | 77.99 | 77.86 | -0.65 | -0.83 | 90.48 | 74.90 | 4,738,886 | 36.88 Crore | 23,060 |
| 18 Dec, 2024 | 79.60 | 79.99 | 78.42 | 78.50 | 78.51 | -0.91 | -1.15 | 90.48 | 74.90 | 4,313,212 | 34.10 Crore | 20,542 |
| 17 Dec, 2024 | 81.50 | 81.68 | 79.20 | 79.35 | 79.42 | -2.15 | -2.64 | 90.48 | 74.90 | 4,943,891 | 39.72 Crore | 22,419 |
| 16 Dec, 2024 | 82.02 | 82.76 | 81.45 | 81.45 | 81.57 | 0.13 | 0.16 | 90.48 | 74.90 | 3,747,895 | 30.71 Crore | 17,075 |
| 13 Dec, 2024 | 82.88 | 82.98 | 79.80 | 81.70 | 81.44 | -1.59 | -1.91 | 90.48 | 74.90 | 10,253,534 | 83.24 Crore | 35,986 |
| 12 Dec, 2024 | 84.08 | 84.26 | 82.61 | 82.85 | 83.03 | -1.12 | -1.33 | 90.48 | 74.90 | 3,607,457 | 30.04 Crore | 17,477 |
| 11 Dec, 2024 | 84.80 | 85.30 | 83.78 | 83.87 | 84.15 | -0.39 | -0.46 | 90.48 | 74.90 | 3,229,539 | 27.30 Crore | 15,674 |
| 10 Dec, 2024 | 85.32 | 85.80 | 84.16 | 84.65 | 84.54 | -0.53 | -0.62 | 90.48 | 74.90 | 4,535,973 | 38.45 Crore | 18,470 |
| 09 Dec, 2024 | 85.10 | 86.28 | 84.80 | 84.99 | 85.07 | -0.05 | -0.06 | 90.48 | 74.90 | 4,117,206 | 35.17 Crore | 19,613 |
| 06 Dec, 2024 | 86.00 | 86.97 | 84.65 | 85.06 | 85.12 | -0.42 | -0.49 | 90.48 | 74.90 | 7,363,543 | 63.09 Crore | 28,743 |
| 05 Dec, 2024 | 87.50 | 87.68 | 85.00 | 85.60 | 85.54 | -1.36 | -1.57 | 90.48 | 74.90 | 8,301,747 | 71.37 Crore | 34,472 |
| 04 Dec, 2024 | 83.30 | 87.34 | 82.90 | 86.80 | 86.90 | 3.79 | 4.56 | 90.48 | 74.90 | 20,008,772 | 172.22 Crore | 66,071 |
| 03 Dec, 2024 | 81.65 | 83.90 | 81.64 | 83.14 | 83.11 | 1.62 | 1.99 | 90.48 | 74.90 | 4,511,033 | 37.47 Crore | 19,064 |
| 02 Dec, 2024 | 81.99 | 81.99 | 81.00 | 81.50 | 81.49 | -0.50 | -0.61 | 90.48 | 74.90 | 4,083,274 | 33.27 Crore | 17,308 |
| 29 Nov, 2024 | 82.00 | 83.44 | 81.01 | 81.86 | 81.99 | -0.18 | -0.22 | 90.48 | 74.90 | 5,241,681 | 43.09 Crore | 25,219 |
| 28 Nov, 2024 | 82.48 | 84.35 | 81.75 | 82.80 | 82.17 | 0.07 | 0.09 | 90.48 | 74.90 | 8,272,662 | 68.69 Crore | 30,162 |
| 27 Nov, 2024 | 82.14 | 82.78 | 81.34 | 82.16 | 82.10 | 0.27 | 0.33 | 90.48 | 74.90 | 3,861,995 | 31.67 Crore | 15,141 |
| 26 Nov, 2024 | 81.00 | 82.75 | 80.80 | 81.80 | 81.83 | 0.53 | 0.65 | 90.48 | 74.90 | 5,904,219 | 48.35 Crore | 23,609 |
| 25 Nov, 2024 | 80.00 | 82.45 | 78.91 | 81.40 | 81.30 | 4.52 | 5.89 | 90.48 | 74.90 | 13,035,897 | 105.59 Crore | 43,895 |