IDFC First Bank Limited (BOM:539437)
India
· Delayed Price · Currency is INR 68.72
-1.58 (-2.25%)
At close: Apr 28, 2026
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 67.86 | 70.51 | 67.86 | 70.30 | 70.30 | 4.57% | 3,090,675 |
| Apr 24, 2026 | 67.67 | 68.66 | 66.73 | 67.23 | 67.23 | -0.88% | 1,887,718 |
| Apr 23, 2026 | 67.39 | 68.41 | 67.39 | 67.83 | 67.83 | -0.85% | 1,389,945 |
| Apr 22, 2026 | 67.72 | 68.56 | 67.57 | 68.41 | 68.41 | 0.72% | 553,745 |
| Apr 21, 2026 | 67.53 | 68.40 | 67.51 | 67.92 | 67.92 | 0.58% | 1,427,341 |
| Apr 20, 2026 | 68.74 | 68.74 | 67.29 | 67.53 | 67.53 | -1.44% | 1,053,409 |
| Apr 17, 2026 | 67.82 | 68.80 | 67.32 | 68.52 | 68.52 | 1.03% | 1,201,113 |
| Apr 16, 2026 | 67.17 | 68.40 | 67.09 | 67.82 | 67.82 | 1.36% | 2,013,422 |
| Apr 15, 2026 | 66.05 | 67.25 | 66.05 | 66.91 | 66.91 | 3.13% | 1,905,610 |
| Apr 13, 2026 | 64.51 | 65.14 | 63.21 | 64.88 | 64.88 | -2.02% | 2,214,707 |
| Apr 10, 2026 | 65.27 | 66.52 | 65.13 | 66.22 | 66.22 | 1.44% | 1,605,025 |
| Apr 9, 2026 | 65.84 | 66.24 | 64.95 | 65.28 | 65.28 | -0.94% | 2,304,688 |
| Apr 8, 2026 | 64.04 | 66.20 | 63.03 | 65.90 | 65.90 | 7.63% | 4,022,728 |
| Apr 7, 2026 | 61.09 | 61.50 | 60.20 | 61.23 | 61.23 | 0.23% | 1,634,480 |
| Apr 6, 2026 | 60.34 | 61.30 | 59.19 | 61.09 | 61.09 | 1.38% | 2,240,567 |
| Apr 2, 2026 | 59.70 | 60.56 | 58.08 | 60.26 | 60.26 | 0.17% | 1,039,478 |
| Apr 1, 2026 | 60.37 | 61.20 | 59.90 | 60.16 | 60.16 | 2.28% | 1,765,589 |
| Mar 30, 2026 | 60.89 | 61.20 | 58.60 | 58.82 | 58.82 | -4.85% | 2,102,541 |
| Mar 27, 2026 | 62.35 | 63.03 | 61.44 | 61.82 | 61.82 | -2.25% | 3,556,160 |
| Mar 25, 2026 | 62.50 | 63.55 | 62.38 | 63.24 | 63.24 | 1.92% | 1,203,098 |
| Mar 24, 2026 | 61.77 | 62.45 | 60.97 | 62.05 | 62.05 | 2.95% | 3,410,128 |
| Mar 23, 2026 | 62.43 | 62.51 | 59.96 | 60.27 | 60.27 | -4.29% | 4,864,955 |
| Mar 20, 2026 | 62.79 | 63.90 | 62.76 | 62.97 | 62.97 | 0.53% | 2,537,640 |
| Mar 19, 2026 | 64.10 | 64.25 | 62.21 | 62.64 | 62.64 | -4.00% | 1,184,097 |
| Mar 18, 2026 | 63.93 | 65.40 | 63.67 | 65.25 | 65.25 | 2.56% | 1,263,839 |
| Mar 17, 2026 | 62.87 | 63.83 | 62.38 | 63.62 | 63.62 | 1.19% | 2,279,539 |
| Mar 16, 2026 | 62.25 | 63.20 | 61.26 | 62.87 | 62.87 | 0.48% | 5,239,505 |
| Mar 13, 2026 | 64.37 | 64.60 | 62.00 | 62.57 | 62.57 | -3.44% | 5,360,434 |
| Mar 12, 2026 | 64.01 | 65.68 | 64.01 | 64.80 | 64.80 | -2.26% | 3,400,363 |
| Mar 11, 2026 | 67.37 | 67.88 | 65.90 | 66.30 | 66.30 | -1.47% | 2,622,093 |
| Mar 10, 2026 | 66.09 | 67.60 | 65.53 | 67.29 | 67.29 | 0.79% | 4,024,123 |
| Mar 9, 2026 | 68.58 | 68.59 | 66.01 | 66.76 | 66.76 | -4.60% | 4,042,945 |
| 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 |