IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	79.88	81.36	79.62	80.87	80.87	1.24%	16,411,050
Dec 4, 2025	80.27	80.90	79.72	79.88	79.88	-0.87%	11,925,160
Dec 3, 2025	81.98	82.35	79.85	80.58	80.58	-1.71%	23,829,150
Dec 2, 2025	80.55	82.29	80.55	81.98	81.98	1.57%	39,182,430
Dec 1, 2025	80.49	81.04	79.96	80.71	80.71	0.72%	21,543,160
Nov 28, 2025	80.75	80.77	79.90	80.13	80.13	-0.46%	14,855,390
Nov 27, 2025	80.38	81.30	79.82	80.50	80.50	0.16%	31,427,070
Nov 26, 2025	79.51	80.76	79.50	80.37	80.37	1.29%	17,479,550
Nov 25, 2025	77.90	79.60	77.74	79.35	79.35	1.77%	17,823,180
Nov 24, 2025	78.33	78.75	77.50	77.97	77.97	-0.46%	30,982,260
Nov 21, 2025	78.93	79.22	78.05	78.33	78.33	-0.76%	14,859,140
Nov 20, 2025	79.61	80.10	78.76	78.93	78.93	-0.85%	17,097,170
Nov 19, 2025	80.00	80.19	78.80	79.61	79.61	-0.62%	24,234,210
Nov 18, 2025	80.99	81.31	79.86	80.11	80.11	-1.11%	21,603,620
Nov 17, 2025	81.01	82.55	80.82	81.01	81.01	0.72%	30,289,860
Nov 14, 2025	80.00	81.00	79.75	80.43	80.43	0.54%	16,081,510
Nov 13, 2025	81.58	81.69	79.76	80.00	80.00	-1.94%	15,615,810
Nov 12, 2025	80.94	82.11	80.55	81.58	81.58	1.10%	27,920,010
Nov 11, 2025	81.20	81.44	79.73	80.69	80.69	-0.64%	24,238,590
Nov 10, 2025	81.48	82.24	80.83	81.21	81.21	-0.32%	26,774,740
Nov 7, 2025	80.00	81.75	78.72	81.47	81.47	1.37%	37,744,560
Nov 6, 2025	80.74	81.42	79.69	80.37	80.37	-0.94%	34,775,860
Nov 4, 2025	82.00	82.00	80.21	81.13	81.13	-1.05%	35,458,700
Nov 3, 2025	82.00	82.70	81.48	81.99	81.99	0.27%	30,069,090
Oct 31, 2025	78.73	82.65	78.67	81.77	81.77	3.60%	95,666,530
Oct 30, 2025	79.30	79.92	78.34	78.93	78.93	-0.53%	25,915,170
Oct 29, 2025	79.20	79.50	78.12	79.35	79.35	0.19%	22,727,570
Oct 28, 2025	78.17	80.13	78.00	79.20	79.20	1.50%	40,381,120
Oct 27, 2025	78.20	79.00	77.67	78.03	78.03	-0.22%	20,561,030
Oct 24, 2025	78.96	79.49	77.95	78.20	78.20	-0.96%	23,937,220
Oct 23, 2025	76.80	80.10	76.30	78.96	78.96	2.85%	94,119,990
Oct 21, 2025	77.25	77.35	76.50	76.77	76.77	-0.21%	10,454,110
Oct 20, 2025	72.75	77.10	72.61	76.93	76.93	7.03%	103,343,200
Oct 17, 2025	71.81	72.80	71.71	71.88	71.88	0.13%	23,591,010
Oct 16, 2025	73.26	73.44	71.71	71.79	71.79	-1.62%	27,633,980
Oct 15, 2025	72.85	74.00	72.83	72.97	72.97	0.23%	20,015,590
Oct 14, 2025	73.73	74.32	72.58	72.80	72.80	-1.23%	29,228,270
Oct 13, 2025	74.35	74.65	73.50	73.71	73.71	-0.97%	19,126,190
Oct 10, 2025	73.40	74.57	73.16	74.43	74.43	1.33%	33,334,050
Oct 9, 2025	72.00	73.73	72.00	73.45	73.45	2.03%	24,141,740
Oct 8, 2025	71.98	72.65	71.23	71.99	71.99	-	20,547,420
Oct 7, 2025	71.44	72.15	71.06	71.99	71.99	1.27%	21,582,240
Oct 6, 2025	69.06	71.48	69.06	71.09	71.09	2.97%	24,736,290
Oct 3, 2025	68.99	69.77	68.77	69.04	69.04	0.03%	11,411,400
Oct 1, 2025	69.94	70.56	68.37	69.02	69.02	-1.07%	18,087,900
Sep 30, 2025	69.89	70.25	69.30	69.77	69.77	0.39%	16,303,770
Sep 29, 2025	68.89	70.15	68.66	69.50	69.50	1.33%	19,074,930
Sep 26, 2025	69.65	69.84	68.42	68.59	68.59	-1.92%	14,698,560
Sep 25, 2025	69.70	70.35	69.65	69.93	69.93	-0.16%	15,686,050
Sep 24, 2025	70.60	71.31	69.89	70.04	70.04	-0.67%	17,448,650