(IDBI) - Share Market Analysis and Insights

NSE: IDBI | Series: EQ

LTP
80.85
2.45 (3.12 %)
Open
77.50
78.58
High
81.27
78.80
Low
77.27
76.49
Close
80.59
78.40
52W High
90.48
25 Sep, 2024
52W Low
65.89
13 Jan, 2025

Upper Circuit: 94.08 Lower Circuit: 62.72

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
03 Apr, 2025	77.50	81.27	77.27	80.85	80.59	2.19	2.79	90.48	65.89	9,383,699	75.00 Crore	37,513
02 Apr, 2025	78.58	78.80	76.49	78.35	78.40	0.67	0.86	90.48	65.89	3,603,279	28.07 Crore	19,540
01 Apr, 2025	78.00	79.30	77.25	77.94	77.73	0.03	0.04	90.48	65.89	4,490,991	35.05 Crore	20,725
28 Mar, 2025	77.71	79.95	77.55	78.00	77.70	0.60	0.78	90.48	65.89	7,311,133	57.61 Crore	31,588
27 Mar, 2025	77.49	78.40	76.80	77.30	77.10	-0.39	-0.5	90.48	65.89	8,310,364	64.33 Crore	46,353
26 Mar, 2025	78.70	79.77	77.02	77.45	77.49	-1.13	-1.44	90.48	65.89	5,157,140	40.48 Crore	35,311
25 Mar, 2025	81.80	81.80	78.21	78.42	78.62	-2.30	-2.84	90.48	65.89	5,126,997	40.70 Crore	26,637
24 Mar, 2025	82.00	82.12	80.42	80.97	80.92	-0.45	-0.55	90.48	65.89	7,385,132	59.93 Crore	32,384
21 Mar, 2025	75.16	81.79	74.71	81.11	81.37	6.11	8.12	90.48	65.89	15,896,623	126.06 Crore	60,845
20 Mar, 2025	75.35	76.49	74.54	75.12	75.26	0.46	0.61	90.48	65.89	4,494,195	33.91 Crore	18,397
19 Mar, 2025	73.45	75.39	73.25	74.68	74.80	1.87	2.56	90.48	65.89	6,779,576	50.63 Crore	24,577
18 Mar, 2025	73.00	73.10	72.51	72.95	72.93	0.65	0.9	90.48	65.89	4,152,403	30.25 Crore	13,670
17 Mar, 2025	72.49	73.20	72.06	72.12	72.28	0.18	0.25	90.48	65.89	2,971,500	21.56 Crore	14,433
13 Mar, 2025	73.28	73.28	71.90	72.01	72.10	-0.55	-0.76	90.48	65.89	3,334,779	24.14 Crore	16,030
12 Mar, 2025	73.59	73.74	72.16	72.55	72.65	-0.09	-0.12	90.48	65.89	3,675,399	26.79 Crore	18,098
11 Mar, 2025	73.00	73.99	71.61	72.79	72.74	-1.44	-1.94	90.48	65.89	5,835,585	42.46 Crore	32,422
10 Mar, 2025	72.74	75.19	70.89	74.00	74.18	1.39	1.91	90.48	65.89	13,005,352	95.57 Crore	59,146
07 Mar, 2025	72.10	73.40	71.95	72.48	72.79	0.45	0.62	90.48	65.89	3,912,895	28.41 Crore	18,405
06 Mar, 2025	71.75	73.00	71.39	72.12	72.34	1.57	2.22	90.48	65.89	4,876,875	35.20 Crore	25,017
05 Mar, 2025	70.00	71.89	69.75	70.88	70.77	2.77	4.07	90.48	65.89	8,141,122	57.41 Crore	35,026
04 Mar, 2025	66.69	69.87	66.50	68.04	68.00	0.51	0.76	90.48	65.89	4,808,463	32.80 Crore	33,288
03 Mar, 2025	69.74	70.29	66.50	67.30	67.49	-1.75	-2.53	90.48	65.89	5,505,611	37.25 Crore	30,938

80.85

77.50

81.27

77.27

80.59

90.48

65.89