IDFC First Bank Limited (NSE:IDFCFIRSTB)
India
· Delayed Price · Currency is INR 66.76
-3.22 (-4.60%)
Mar 9, 2026, 3:30 PM IST
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.40 | 71.27 | 69.77 | 69.98 | 69.98 | -0.60% | 23,163,800 |
| Mar 5, 2026 | 70.59 | 71.17 | 69.93 | 70.40 | 70.40 | 0.49% | 33,311,910 |
| Mar 4, 2026 | 70.23 | 71.20 | 69.65 | 70.06 | 70.06 | -2.40% | 40,216,150 |
| Mar 2, 2026 | 70.50 | 73.25 | 70.31 | 71.78 | 71.78 | -2.31% | 60,516,750 |
| Feb 27, 2026 | 72.91 | 73.80 | 71.91 | 73.48 | 73.48 | 0.92% | 73,495,420 |
| Feb 26, 2026 | 70.22 | 73.16 | 69.85 | 72.81 | 72.81 | 3.69% | 142,273,200 |
| Feb 25, 2026 | 71.55 | 71.68 | 69.82 | 70.22 | 70.22 | -1.06% | 90,865,340 |
| Feb 24, 2026 | 69.89 | 72.24 | 68.50 | 70.97 | 70.97 | 1.33% | 321,537,100 |
| Feb 23, 2026 | 75.16 | 75.16 | 66.80 | 70.04 | 70.04 | -16.13% | 621,433,600 |
| Feb 20, 2026 | 82.60 | 83.80 | 82.30 | 83.51 | 83.51 | 0.64% | 11,974,780 |
| Feb 19, 2026 | 84.94 | 86.19 | 82.25 | 82.98 | 82.98 | -1.93% | 29,470,400 |
| Feb 18, 2026 | 83.35 | 85.55 | 82.65 | 84.61 | 84.61 | 1.51% | 27,410,280 |
| Feb 17, 2026 | 82.29 | 83.50 | 82.00 | 83.35 | 83.35 | 0.53% | 19,451,120 |
| Feb 16, 2026 | 81.01 | 83.11 | 80.93 | 82.91 | 82.91 | 1.68% | 11,738,223 |
| Feb 13, 2026 | 81.78 | 82.35 | 80.01 | 81.54 | 81.54 | -0.74% | 14,207,860 |
| Feb 12, 2026 | 82.95 | 83.05 | 81.25 | 82.15 | 82.15 | -0.50% | 12,367,406 |
| Feb 11, 2026 | 83.90 | 84.09 | 82.12 | 82.56 | 82.56 | -1.44% | 21,018,850 |
| Feb 10, 2026 | 84.84 | 84.98 | 83.53 | 83.77 | 83.77 | -1.17% | 16,522,740 |
| Feb 9, 2026 | 85.16 | 85.51 | 84.44 | 84.76 | 84.76 | -0.41% | 17,020,930 |
| Feb 6, 2026 | 85.30 | 85.80 | 84.15 | 85.11 | 85.11 | -0.43% | 17,886,310 |
| Feb 5, 2026 | 85.00 | 85.80 | 84.67 | 85.48 | 85.48 | 0.40% | 27,129,850 |
| Feb 4, 2026 | 84.80 | 85.29 | 84.04 | 85.14 | 85.14 | 0.34% | 23,063,200 |
| Feb 3, 2026 | 84.61 | 85.98 | 83.40 | 84.85 | 84.85 | 4.48% | 34,975,300 |
| Feb 2, 2026 | 82.08 | 82.40 | 79.38 | 81.21 | 81.21 | -1.00% | 35,455,840 |
| Feb 1, 2026 | 84.50 | 84.50 | 81.16 | 82.03 | 82.03 | -1.85% | 26,916,240 |
| Jan 30, 2026 | 82.52 | 84.50 | 82.52 | 83.58 | 83.58 | 0.13% | 42,058,730 |
| Jan 29, 2026 | 82.97 | 83.75 | 82.45 | 83.47 | 83.47 | 0.65% | 33,904,220 |
| Jan 28, 2026 | 83.94 | 83.94 | 81.73 | 82.93 | 82.93 | -0.68% | 20,226,990 |
| Jan 27, 2026 | 82.99 | 83.97 | 81.60 | 83.50 | 83.50 | 0.61% | 31,871,800 |
| Jan 23, 2026 | 84.34 | 85.13 | 82.33 | 82.99 | 82.99 | -1.44% | 30,120,350 |
| Jan 22, 2026 | 82.00 | 84.48 | 81.90 | 84.20 | 84.20 | 3.30% | 39,287,650 |
| Jan 21, 2026 | 81.71 | 82.42 | 79.62 | 81.51 | 81.51 | -0.71% | 29,658,100 |
| Jan 20, 2026 | 83.12 | 83.48 | 81.74 | 82.09 | 82.09 | -1.24% | 18,694,090 |
| Jan 19, 2026 | 83.50 | 84.23 | 82.41 | 83.12 | 83.12 | -0.80% | 13,485,100 |
| Jan 16, 2026 | 83.06 | 84.15 | 82.98 | 83.79 | 83.79 | 0.87% | 16,347,130 |
| Jan 14, 2026 | 82.96 | 83.41 | 82.30 | 83.07 | 83.07 | 0.13% | 13,353,054 |
| Jan 13, 2026 | 85.40 | 85.40 | 82.27 | 82.96 | 82.96 | -2.14% | 24,378,840 |
| Jan 12, 2026 | 85.60 | 86.19 | 83.61 | 84.77 | 84.77 | -1.43% | 29,814,340 |
| Jan 9, 2026 | 85.90 | 86.79 | 85.07 | 86.00 | 86.00 | -0.08% | 31,030,610 |
| Jan 8, 2026 | 84.39 | 86.45 | 83.38 | 86.07 | 86.07 | 1.98% | 62,702,600 |
| Jan 7, 2026 | 85.65 | 86.30 | 84.20 | 84.40 | 84.40 | -0.39% | 42,923,310 |
| Jan 6, 2026 | 84.92 | 86.10 | 84.30 | 84.73 | 84.73 | -0.24% | 18,960,190 |
| Jan 5, 2026 | 86.27 | 86.27 | 84.46 | 84.93 | 84.93 | -1.15% | 14,827,110 |
| Jan 2, 2026 | 85.75 | 87.00 | 85.47 | 85.92 | 85.92 | 0.36% | 25,101,820 |
| Jan 1, 2026 | 85.62 | 85.84 | 84.86 | 85.61 | 85.61 | - | 10,741,260 |
| Dec 31, 2025 | 84.72 | 86.00 | 84.28 | 85.61 | 85.61 | 0.92% | 19,922,290 |
| Dec 30, 2025 | 84.51 | 85.38 | 83.55 | 84.83 | 84.83 | 0.34% | 53,362,510 |
| Dec 29, 2025 | 85.11 | 85.70 | 84.35 | 84.54 | 84.54 | -0.68% | 19,542,110 |
| Dec 26, 2025 | 84.12 | 85.30 | 84.05 | 85.12 | 85.12 | 1.04% | 21,144,740 |
| Dec 24, 2025 | 84.76 | 85.30 | 84.06 | 84.24 | 84.24 | -0.89% | 10,955,980 |
| Dec 23, 2025 | 85.71 | 85.74 | 84.80 | 85.00 | 85.00 | -0.41% | 16,676,820 |
| Dec 22, 2025 | 85.00 | 85.95 | 84.27 | 85.35 | 85.35 | 0.79% | 30,004,460 |
| Dec 19, 2025 | 83.80 | 85.00 | 83.65 | 84.68 | 84.68 | 1.06% | 65,501,090 |
| Dec 18, 2025 | 83.89 | 84.45 | 82.79 | 83.79 | 83.79 | -0.19% | 23,184,120 |
| Dec 17, 2025 | 83.31 | 84.14 | 83.26 | 83.95 | 83.95 | 0.59% | 23,931,650 |
| Dec 16, 2025 | 83.34 | 84.09 | 83.12 | 83.46 | 83.46 | -0.49% | 30,568,780 |
| Dec 15, 2025 | 82.19 | 84.43 | 81.74 | 83.87 | 83.87 | 1.92% | 45,772,680 |
| Dec 12, 2025 | 80.62 | 82.82 | 80.62 | 82.29 | 82.29 | 2.08% | 35,682,790 |
| Dec 11, 2025 | 80.32 | 81.66 | 80.16 | 80.61 | 80.61 | 0.36% | 13,884,070 |
| Dec 10, 2025 | 80.80 | 81.24 | 80.13 | 80.32 | 80.32 | -0.73% | 8,956,085 |
| Dec 9, 2025 | 78.90 | 81.15 | 78.34 | 80.91 | 80.91 | 2.26% | 24,746,060 |
| Dec 8, 2025 | 80.84 | 81.65 | 78.57 | 79.12 | 79.12 | -2.16% | 22,402,560 |
| 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 |