Skip to main content
IDFC First Bank Limited (BOM:539437)
India flag India · Delayed Price · Currency is INR
80.84
+0.94 (1.18%)
At close: Dec 5, 2025

IDFC First Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.7981.3679.6280.8480.841.18%1,310,724
Dec 4, 202580.5380.8879.7479.9079.90-0.82%454,509
Dec 3, 202581.9782.3679.8680.5680.56-1.72%671,310
Dec 2, 202580.6882.2980.6481.9781.971.57%1,482,538
Dec 1, 202580.3681.0079.9680.7080.700.71%1,689,769
Nov 28, 202580.6580.7279.9180.1380.13-0.51%1,251,196
Nov 27, 202580.2281.2579.8480.5480.540.19%2,135,353
Nov 26, 202579.5080.7579.5080.3980.391.30%5,947,637
Nov 25, 202577.6979.5977.6779.3679.361.85%407,966
Nov 24, 202578.5278.7577.6077.9277.92-0.47%722,695
Nov 21, 202578.7579.2178.0578.2978.29-0.80%359,711
Nov 20, 202579.5580.0878.7878.9278.92-0.84%592,494
Nov 19, 202579.7480.2078.7479.5979.59-0.61%632,838
Nov 18, 202581.0281.3079.8580.0880.08-1.16%1,784,616
Nov 17, 202580.9582.5380.8681.0281.020.80%856,037
Nov 14, 202579.9180.9579.7780.3880.380.47%1,319,991
Nov 13, 202581.5981.7479.8080.0080.00-1.95%1,100,452
Nov 12, 202580.6382.0980.5481.5981.591.14%628,460
Nov 11, 202580.8481.4579.6880.6780.67-0.62%588,013
Nov 10, 202581.2382.2080.8181.1781.17-0.43%1,782,964
Nov 7, 202580.0081.7478.7881.5281.521.53%1,235,382
Nov 6, 202580.5481.4079.6680.2980.29-0.99%9,100,301
Nov 4, 202581.9282.0780.2581.0981.09-1.09%1,663,161
Nov 3, 202581.9082.6581.4681.9881.980.26%3,688,997
Oct 31, 202578.6382.6178.4981.7781.773.59%10,777,390
Oct 30, 202579.3979.8978.3178.9478.94-0.57%1,892,355
Oct 29, 202579.0979.5078.1579.3979.390.24%2,721,869
Oct 28, 202578.1180.0778.0079.2079.201.47%4,720,314
Oct 27, 202578.2278.9077.6778.0578.05-0.17%1,097,186
Oct 24, 202578.6579.4977.9378.1878.18-1.05%2,897,759
Oct 23, 202576.7180.0976.3279.0179.012.92%10,552,110
Oct 21, 202577.7477.7476.4576.7776.77-0.18%733,366
Oct 20, 202572.7877.0672.6576.9176.916.95%9,637,152
Oct 17, 202571.8172.7771.7071.9171.910.14%1,602,269
Oct 16, 202573.0473.5771.7571.8171.81-1.55%872,417
Oct 15, 202572.8073.8872.8072.9472.940.12%1,127,605
Oct 14, 202573.8174.2972.5572.8572.85-0.88%717,322
Oct 13, 202574.4174.6273.0373.5073.50-1.22%1,142,208
Oct 10, 202573.4574.5773.1174.4174.411.31%2,632,428
Oct 9, 202572.0173.6672.0173.4573.452.14%940,624
Oct 8, 202571.9072.6571.2771.9171.91-0.06%1,316,933
Oct 7, 202571.1872.1471.0471.9571.951.20%1,777,218
Oct 6, 202568.8371.4968.8371.1071.103.04%1,148,433
Oct 3, 202568.8469.7368.8069.0069.00-0.04%1,499,368
Oct 1, 202569.8370.5668.3869.0369.03-1.03%679,992
Sep 30, 202569.6570.2469.3069.7569.750.32%855,112
Sep 29, 202568.9170.1368.7569.5369.531.36%1,120,689
Sep 26, 202569.5869.8268.5068.6068.60-1.97%1,269,476
Sep 25, 202569.6270.3569.6269.9869.98-0.07%529,553
Sep 24, 202570.7571.3269.9170.0370.03-0.68%861,025
Sep 23, 202570.8171.4970.4270.5170.51-0.59%2,355,661
Sep 22, 202571.5472.1270.7970.9370.93-1.13%423,414
Sep 19, 202571.7872.5171.6571.7471.74-0.29%905,818
Sep 18, 202572.2172.5771.6871.9571.950.17%438,473
Sep 17, 202571.6272.1171.4771.8371.830.38%903,742
Sep 16, 202571.6171.8570.9871.5671.56-0.07%437,612
Sep 15, 202571.8672.3671.5071.6171.61-0.58%522,624
Sep 12, 202572.5472.9171.9272.0372.03-0.54%244,056
Sep 11, 202572.5473.0572.2872.4272.42-0.37%748,457
Sep 10, 202573.0673.9972.5772.6972.69-1.14%1,500,832
Sep 9, 202572.2573.6272.2573.5373.531.79%807,336
Sep 8, 202572.5973.1472.0472.2472.24-0.48%757,861
Sep 5, 202572.4373.2272.1172.5972.590.46%3,479,052
Sep 4, 202571.0172.4070.3672.2672.262.41%8,492,025
Sep 3, 202568.1170.6868.1170.5670.561.54%1,727,549
Sep 2, 202568.8670.3068.7669.4969.490.80%1,318,804
Sep 1, 202567.8469.0567.5468.9468.941.38%1,564,594
Aug 29, 202568.0069.2967.8168.0068.00-0.09%1,048,035
Aug 28, 202568.7369.3267.8968.0668.06-0.96%417,082
Aug 26, 202570.1470.2068.5568.7268.72-2.26%1,066,444
Aug 25, 202569.5370.3769.5370.3170.310.89%1,426,097
Aug 22, 202569.4170.4469.4169.6969.69-0.60%1,138,925
Aug 21, 202571.0971.2669.9570.1170.11-1.61%782,117
Aug 20, 202571.1771.7070.9371.2671.26-0.10%1,167,767
Aug 19, 202570.2271.5569.6671.3371.332.07%695,243
Aug 18, 202568.8570.4068.8569.8869.881.56%1,326,741
Aug 14, 202569.9069.9668.6068.8168.81-1.52%462,347
Aug 13, 202569.1070.3169.1069.8769.871.17%839,305
Aug 12, 202570.0070.2168.9869.0669.06-0.86%332,853
Aug 11, 202569.2670.1769.0769.6669.660.90%532,873
Aug 8, 202569.1570.3568.8669.0469.04-0.29%1,079,074
Aug 7, 202568.5069.4067.6069.2469.240.73%1,145,482
Aug 6, 202569.3669.6068.2668.7468.74-0.87%1,056,780
Aug 5, 202569.4169.7368.9369.3469.340.04%403,752
Aug 4, 202567.5869.4667.3069.3169.312.54%1,897,102
Aug 1, 202568.9268.9767.4667.5967.59-1.67%908,672
Jul 31, 202568.8169.6268.2868.7468.74-0.72%1,244,328
Jul 30, 202570.2970.3369.0469.2469.24-1.49%676,482
Jul 29, 202570.6371.4970.1470.2970.29-0.61%1,772,615
Jul 28, 202569.7671.5369.2370.7270.720.03%3,500,966
Jul 25, 202572.1472.6070.5270.7070.70-3.00%1,617,735
Jul 24, 202572.5773.0272.3272.8972.890.25%896,514
Jul 23, 202572.7373.1471.8472.7172.710.43%587,758
Jul 22, 202574.0174.0572.2472.4072.40-2.18%1,077,845
Jul 21, 202573.0774.3572.4574.0174.011.29%816,563
Jul 18, 202573.4873.6272.7573.0773.07-0.56%1,027,388
Jul 17, 202574.0074.1973.3373.4873.48-0.50%442,558
Jul 16, 202573.0074.4873.0073.8573.851.26%1,377,851
Jul 15, 202574.1774.7272.7172.9372.93-1.86%1,738,021
Jul 14, 202575.2576.3472.6174.3174.31-1.14%2,079,483