IDFC First Bank Limited (BOM:539437)
India
· Delayed Price · Currency is INR 69.98
-0.43 (-0.61%)
At close: Mar 6, 2026
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.41 | 71.25 | 69.76 | 69.98 | 69.98 | -0.61% | 1,746,580 |
| Mar 5, 2026 | 70.66 | 71.16 | 69.92 | 70.41 | 70.41 | 0.50% | 1,575,968 |
| Mar 4, 2026 | 70.65 | 71.21 | 69.61 | 70.06 | 70.06 | -2.41% | 4,182,177 |
| Mar 2, 2026 | 69.36 | 73.25 | 69.36 | 71.79 | 71.79 | -2.30% | 7,493,406 |
| Feb 27, 2026 | 72.99 | 73.80 | 71.90 | 73.48 | 73.48 | 0.89% | 5,996,692 |
| Feb 26, 2026 | 70.11 | 73.13 | 69.85 | 72.83 | 72.83 | 3.64% | 11,504,000 |
| Feb 25, 2026 | 71.67 | 71.67 | 69.84 | 70.27 | 70.27 | -0.99% | 7,824,642 |
| Feb 24, 2026 | 69.71 | 72.27 | 68.51 | 70.97 | 70.97 | 1.33% | 17,954,440 |
| Feb 23, 2026 | 75.21 | 75.21 | 66.85 | 70.04 | 70.04 | -16.18% | 34,427,830 |
| Feb 20, 2026 | 82.65 | 83.82 | 82.33 | 83.56 | 83.56 | 0.72% | 412,924 |
| Feb 19, 2026 | 84.81 | 86.19 | 82.40 | 82.96 | 82.96 | -2.03% | 3,209,052 |
| Feb 18, 2026 | 83.34 | 85.50 | 82.70 | 84.68 | 84.68 | 1.61% | 484,140 |
| Feb 17, 2026 | 82.01 | 83.49 | 81.99 | 83.34 | 83.34 | 0.48% | 843,887 |
| Feb 16, 2026 | 81.19 | 83.13 | 80.94 | 82.94 | 82.94 | 1.89% | 456,348 |
| Feb 13, 2026 | 81.77 | 82.32 | 80.03 | 81.40 | 81.40 | -0.90% | 594,261 |
| Feb 12, 2026 | 83.25 | 83.25 | 81.26 | 82.14 | 82.14 | -0.48% | 538,191 |
| Feb 11, 2026 | 83.70 | 84.05 | 82.14 | 82.54 | 82.54 | -1.44% | 1,161,348 |
| Feb 10, 2026 | 84.77 | 84.90 | 83.50 | 83.75 | 83.75 | -1.20% | 1,259,716 |
| Feb 9, 2026 | 85.47 | 85.50 | 84.47 | 84.77 | 84.77 | -0.36% | 2,624,279 |
| Feb 6, 2026 | 85.39 | 85.80 | 84.15 | 85.08 | 85.08 | -0.43% | 635,102 |
| Feb 5, 2026 | 84.81 | 85.75 | 84.68 | 85.45 | 85.45 | 0.36% | 2,343,084 |
| Feb 4, 2026 | 84.85 | 85.29 | 84.00 | 85.14 | 85.14 | 0.34% | 4,748,584 |
| Feb 3, 2026 | 83.45 | 85.95 | 83.37 | 84.85 | 84.85 | 4.48% | 3,413,879 |
| Feb 2, 2026 | 82.20 | 82.20 | 79.39 | 81.21 | 81.21 | -0.98% | 920,815 |
| Feb 1, 2026 | 84.75 | 84.76 | 81.23 | 82.01 | 82.01 | -1.84% | 1,522,335 |
| Jan 30, 2026 | 82.40 | 84.50 | 82.40 | 83.55 | 83.55 | 0.08% | 1,517,973 |
| Jan 29, 2026 | 82.90 | 83.75 | 82.41 | 83.48 | 83.48 | 0.60% | 1,443,971 |
| Jan 28, 2026 | 83.66 | 83.76 | 81.70 | 82.98 | 82.98 | -0.68% | 1,615,189 |
| Jan 27, 2026 | 82.87 | 83.94 | 81.64 | 83.55 | 83.55 | 0.87% | 712,592 |
| Jan 23, 2026 | 84.39 | 85.10 | 82.34 | 82.83 | 82.83 | -1.63% | 1,621,934 |
| Jan 22, 2026 | 81.90 | 84.39 | 81.90 | 84.20 | 84.20 | 3.29% | 1,465,195 |
| Jan 21, 2026 | 81.52 | 82.42 | 79.65 | 81.52 | 81.52 | -0.65% | 1,033,338 |
| Jan 20, 2026 | 83.03 | 83.50 | 81.75 | 82.05 | 82.05 | -1.25% | 616,469 |
| Jan 19, 2026 | 83.27 | 84.24 | 82.45 | 83.09 | 83.09 | -0.71% | 547,460 |
| Jan 16, 2026 | 83.07 | 84.12 | 82.99 | 83.68 | 83.68 | 0.75% | 676,160 |
| Jan 14, 2026 | 82.87 | 83.40 | 82.30 | 83.06 | 83.06 | 0.11% | 1,269,150 |
| Jan 13, 2026 | 85.35 | 85.54 | 82.26 | 82.97 | 82.97 | -2.12% | 2,370,943 |
| Jan 12, 2026 | 85.43 | 86.10 | 83.63 | 84.77 | 84.77 | -1.48% | 2,400,128 |
| Jan 9, 2026 | 86.04 | 86.80 | 85.06 | 86.04 | 86.04 | -0.01% | 1,806,625 |
| Jan 8, 2026 | 84.40 | 86.45 | 83.38 | 86.05 | 86.05 | 1.94% | 5,126,361 |
| Jan 7, 2026 | 85.51 | 86.20 | 84.20 | 84.41 | 84.41 | -0.35% | 2,295,744 |
| Jan 6, 2026 | 84.92 | 86.03 | 84.28 | 84.71 | 84.71 | -0.25% | 1,642,277 |
| Jan 5, 2026 | 86.01 | 86.19 | 84.42 | 84.92 | 84.92 | -1.16% | 1,744,592 |
| Jan 2, 2026 | 85.62 | 87.00 | 85.46 | 85.92 | 85.92 | 0.36% | 3,097,042 |
| Jan 1, 2026 | 85.62 | 85.81 | 84.85 | 85.61 | 85.61 | -0.01% | 1,297,323 |
| Dec 31, 2025 | 84.63 | 86.00 | 84.35 | 85.62 | 85.62 | 0.96% | 809,951 |
| Dec 30, 2025 | 84.32 | 85.35 | 83.52 | 84.81 | 84.81 | 0.32% | 1,387,445 |
| Dec 29, 2025 | 85.01 | 85.68 | 84.33 | 84.54 | 84.54 | -0.68% | 1,643,910 |
| Dec 26, 2025 | 84.22 | 85.28 | 84.10 | 85.12 | 85.12 | 1.07% | 610,711 |
| Dec 24, 2025 | 84.98 | 85.27 | 84.05 | 84.22 | 84.22 | -0.93% | 1,120,497 |
| Dec 23, 2025 | 85.93 | 85.93 | 84.80 | 85.01 | 85.01 | -0.39% | 480,739 |
| Dec 22, 2025 | 85.00 | 85.94 | 84.33 | 85.34 | 85.34 | 0.82% | 1,358,858 |
| Dec 19, 2025 | 83.65 | 85.00 | 83.65 | 84.65 | 84.65 | 1.05% | 1,306,300 |
| Dec 18, 2025 | 83.68 | 84.40 | 82.78 | 83.77 | 83.77 | -0.23% | 1,550,139 |
| Dec 17, 2025 | 83.41 | 84.11 | 83.24 | 83.96 | 83.96 | 0.65% | 1,282,296 |
| Dec 16, 2025 | 83.16 | 84.08 | 83.10 | 83.42 | 83.42 | -0.52% | 835,876 |
| Dec 15, 2025 | 82.14 | 84.40 | 81.88 | 83.86 | 83.86 | 1.86% | 5,505,620 |
| Dec 12, 2025 | 80.65 | 82.70 | 80.65 | 82.33 | 82.33 | 2.16% | 1,367,611 |
| Dec 11, 2025 | 80.15 | 81.65 | 80.13 | 80.59 | 80.59 | 0.36% | 614,475 |
| Dec 10, 2025 | 80.80 | 81.25 | 80.09 | 80.30 | 80.30 | -0.79% | 1,204,362 |
| Dec 9, 2025 | 78.99 | 81.14 | 78.30 | 80.94 | 80.94 | 2.27% | 2,691,228 |
| Dec 8, 2025 | 80.80 | 81.65 | 78.62 | 79.14 | 79.14 | -2.10% | 547,158 |
| Dec 5, 2025 | 79.79 | 81.36 | 79.62 | 80.84 | 80.84 | 1.18% | 1,310,724 |
| Dec 4, 2025 | 80.53 | 80.88 | 79.74 | 79.90 | 79.90 | -0.82% | 454,509 |
| Dec 3, 2025 | 81.97 | 82.36 | 79.86 | 80.56 | 80.56 | -1.72% | 671,310 |
| Dec 2, 2025 | 80.68 | 82.29 | 80.64 | 81.97 | 81.97 | 1.57% | 1,482,538 |
| Dec 1, 2025 | 80.36 | 81.00 | 79.96 | 80.70 | 80.70 | 0.71% | 1,689,769 |
| Nov 28, 2025 | 80.65 | 80.72 | 79.91 | 80.13 | 80.13 | -0.51% | 1,251,196 |
| Nov 27, 2025 | 80.22 | 81.25 | 79.84 | 80.54 | 80.54 | 0.19% | 2,135,353 |
| Nov 26, 2025 | 79.50 | 80.75 | 79.50 | 80.39 | 80.39 | 1.30% | 5,947,637 |
| Nov 25, 2025 | 77.69 | 79.59 | 77.67 | 79.36 | 79.36 | 1.85% | 407,966 |
| Nov 24, 2025 | 78.52 | 78.75 | 77.60 | 77.92 | 77.92 | -0.47% | 722,695 |
| Nov 21, 2025 | 78.75 | 79.21 | 78.05 | 78.29 | 78.29 | -0.80% | 359,711 |
| Nov 20, 2025 | 79.55 | 80.08 | 78.78 | 78.92 | 78.92 | -0.84% | 592,494 |
| Nov 19, 2025 | 79.74 | 80.20 | 78.74 | 79.59 | 79.59 | -0.61% | 632,838 |
| Nov 18, 2025 | 81.02 | 81.30 | 79.85 | 80.08 | 80.08 | -1.16% | 1,784,616 |
| Nov 17, 2025 | 80.95 | 82.53 | 80.86 | 81.02 | 81.02 | 0.80% | 856,037 |
| Nov 14, 2025 | 79.91 | 80.95 | 79.77 | 80.38 | 80.38 | 0.47% | 1,319,991 |
| Nov 13, 2025 | 81.59 | 81.74 | 79.80 | 80.00 | 80.00 | -1.95% | 1,100,452 |
| Nov 12, 2025 | 80.63 | 82.09 | 80.54 | 81.59 | 81.59 | 1.14% | 628,460 |
| Nov 11, 2025 | 80.84 | 81.45 | 79.68 | 80.67 | 80.67 | -0.62% | 588,013 |
| Nov 10, 2025 | 81.23 | 82.20 | 80.81 | 81.17 | 81.17 | -0.43% | 1,782,964 |
| Nov 7, 2025 | 80.00 | 81.74 | 78.78 | 81.52 | 81.52 | 1.53% | 1,235,382 |
| Nov 6, 2025 | 80.54 | 81.40 | 79.66 | 80.29 | 80.29 | -0.99% | 9,100,301 |
| Nov 4, 2025 | 81.92 | 82.07 | 80.25 | 81.09 | 81.09 | -1.09% | 1,663,161 |
| Nov 3, 2025 | 81.90 | 82.65 | 81.46 | 81.98 | 81.98 | 0.26% | 3,688,997 |
| Oct 31, 2025 | 78.63 | 82.61 | 78.49 | 81.77 | 81.77 | 3.59% | 10,777,390 |
| Oct 30, 2025 | 79.39 | 79.89 | 78.31 | 78.94 | 78.94 | -0.57% | 1,892,355 |
| Oct 29, 2025 | 79.09 | 79.50 | 78.15 | 79.39 | 79.39 | 0.24% | 2,721,869 |
| Oct 28, 2025 | 78.11 | 80.07 | 78.00 | 79.20 | 79.20 | 1.47% | 4,720,314 |
| Oct 27, 2025 | 78.22 | 78.90 | 77.67 | 78.05 | 78.05 | -0.17% | 1,097,186 |
| Oct 24, 2025 | 78.65 | 79.49 | 77.93 | 78.18 | 78.18 | -1.05% | 2,897,759 |
| Oct 23, 2025 | 76.71 | 80.09 | 76.32 | 79.01 | 79.01 | 2.92% | 10,552,110 |
| Oct 21, 2025 | 77.74 | 77.74 | 76.45 | 76.77 | 76.77 | -0.18% | 733,366 |
| Oct 20, 2025 | 72.78 | 77.06 | 72.65 | 76.91 | 76.91 | 6.95% | 9,637,152 |
| Oct 17, 2025 | 71.81 | 72.77 | 71.70 | 71.91 | 71.91 | 0.14% | 1,602,269 |
| Oct 16, 2025 | 73.04 | 73.57 | 71.75 | 71.81 | 71.81 | -1.55% | 872,417 |
| Oct 15, 2025 | 72.80 | 73.88 | 72.80 | 72.94 | 72.94 | 0.12% | 1,127,605 |
| Oct 14, 2025 | 73.81 | 74.29 | 72.55 | 72.85 | 72.85 | -0.88% | 717,322 |
| Oct 13, 2025 | 74.41 | 74.62 | 73.03 | 73.50 | 73.50 | -1.22% | 1,142,208 |