All stocks
NSE: IDBI·ISIN INE008A01015·Data to 2026-10-26
Idbi Bank Limited historical data
₹76.49+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹118.38
52w low
₹61.01
Turnover
₹45.7 Cr
Volume
59,71,136
1y return
-20.1%
3y CAGR
+8.1%
5y CAGR
+8.7%
10y CAGR
+0.8%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-16 | agm | Annual General Meeting |
| 2022-07-14 | agm | Annual General Meeting |
| 2021-08-02 | agm | Annual General Meeting |
| 2020-08-07 | agm | Annual General Meeting |
| 2019-08-09 | agm | Annual General Meeting |
| 2018-08-03 | agm | Annual General Meeting |
| 2017-07-10 | agm | Annual General Meeting |
| 2016-07-14 | agm | Annual General Meeting (Book Closure Start Date Revised) |
| 2014-05-15 | agm | Agm E-Voting |
| 2025-07-15 | dividend | Dividend - Rs 2.10 Per Share |
| 2024-07-16 | dividend | Dividend - Rs 1.50 Per Share |
| 2023-07-06 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2015-08-04 | dividend | Annual General Meeting/ Dividend - Re 0.75/- Per Share |
| 2014-06-26 | dividend | Annual General Meeting / Dividend - Re 0.275/- Per Share |
| 2014-01-23 | dividend | Interim Dividend - Re 0.725/- Per Share |
| 2013-08-29 | dividend | Annual General Meeting And Dividend Rs.3.50 Per Share |
| 2012-08-31 | dividend | Annual General Meeting/Dividend Of Rs 1.50 Per Share |
| 2012-02-09 | dividend | Interim Dividend Rs.2/- Per Share |
| 2011-09-02 | dividend | Dividend Rs 3.50 Per Share |
| 2010-07-16 | dividend | Dividend-Rs.3/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 76.82 | 77.39 | 75.70 | 76.49 | 59,71,136 |
| 2026-10-23 | 80.30 | 80.50 | 76.20 | 76.44 | 91,88,527 |
| 2026-10-22 | 79.96 | 80.71 | 78.08 | 79.80 | 76,82,962 |
| 2026-10-21 | 82.49 | 82.66 | 79.85 | 80.44 | 1,00,99,431 |
| 2026-10-19 | 83.94 | 84.75 | 81.99 | 82.24 | 99,07,175 |
| 2026-10-16 | 83.70 | 84.50 | 81.40 | 84.12 | 2,25,13,133 |
| 2026-10-15 | 89.86 | 89.86 | 82.50 | 83.45 | 7,26,96,329 |
| 2026-10-14 | 84.80 | 93.60 | 84.33 | 90.39 | 14,86,02,851 |
| 2026-10-13 | 83.03 | 83.70 | 81.04 | 82.94 | 1,55,86,043 |
| 2026-10-12 | 83.12 | 83.71 | 82.75 | 82.91 | 36,17,146 |
| 2026-10-09 | 83.85 | 84.44 | 81.95 | 83.09 | 67,15,116 |
| 2026-10-08 | 85.67 | 85.90 | 82.81 | 83.18 | 37,62,899 |
| 2026-10-07 | 86.50 | 87.00 | 85.36 | 85.67 | 30,41,959 |
| 2026-10-06 | 86.10 | 87.25 | 84.82 | 87.01 | 79,36,021 |
| 2026-10-05 | 87.00 | 88.01 | 85.35 | 86.31 | 1,17,96,166 |
| 2026-10-01 | 81.87 | 87.39 | 81.32 | 86.57 | 2,67,13,864 |
| 2026-09-30 | 83.51 | 84.29 | 81.96 | 82.20 | 44,33,814 |
| 2026-09-29 | 83.90 | 84.90 | 82.60 | 83.32 | 76,62,555 |
| 2026-09-28 | 84.10 | 85.40 | 82.25 | 84.39 | 1,49,51,776 |
| 2026-09-25 | 82.60 | 85.30 | 82.60 | 84.40 | 1,83,28,262 |
| 2026-09-24 | 83.00 | 83.25 | 81.35 | 82.60 | 93,78,785 |
| 2026-09-23 | 83.05 | 83.97 | 82.90 | 83.39 | 42,28,479 |
| 2026-09-22 | 83.25 | 84.00 | 82.70 | 82.88 | 49,98,773 |
| 2026-09-21 | 83.00 | 84.73 | 82.20 | 83.06 | 99,95,146 |
| 2026-09-18 | 82.30 | 84.89 | 81.80 | 83.06 | 2,08,69,049 |
| 2026-09-17 | 82.70 | 83.60 | 81.60 | 81.89 | 68,35,313 |
| 2026-09-16 | 83.70 | 83.70 | 81.53 | 82.95 | 1,29,83,831 |
| 2026-09-15 | 84.00 | 88.53 | 82.69 | 82.95 | 5,01,87,288 |
| 2026-09-11 | 81.21 | 84.20 | 80.62 | 83.43 | 2,21,26,952 |
| 2026-09-10 | 81.60 | 82.39 | 80.96 | 81.62 | 82,41,363 |
Get the full IDBI history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/IDBI?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("IDBI", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does IDBI historical data go?
- TejHQ has daily NSE data for IDBI from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has IDBI had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-07-16); Annual General Meeting (ex-date 2022-07-14); Annual General Meeting (ex-date 2021-08-02); Annual General Meeting (ex-date 2020-08-07); Annual General Meeting (ex-date 2019-08-09); Annual General Meeting (ex-date 2018-08-03); Annual General Meeting (ex-date 2017-07-10); Annual General Meeting (Book Closure Start Date Revised) (ex-date 2016-07-14); Agm E-Voting (ex-date 2014-05-15). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download IDBI historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/IDBI?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).