IDFC First Bank Limited (NSE:IDFCFIRSTB)
India
· Delayed Price · Currency is INR 80.87
+0.99 (1.24%)
At close: Dec 5, 2025
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 |
| Sep 23, 2025 | 70.92 | 71.49 | 70.45 | 70.51 | 70.51 | -0.58% | 20,655,390 |
| Sep 22, 2025 | 71.70 | 72.13 | 70.80 | 70.92 | 70.92 | -1.16% | 16,594,470 |
| Sep 19, 2025 | 72.00 | 72.52 | 71.62 | 71.75 | 71.75 | -0.28% | 12,449,120 |
| Sep 18, 2025 | 72.17 | 72.56 | 71.65 | 71.95 | 71.95 | 0.15% | 15,331,740 |
| Sep 17, 2025 | 71.75 | 72.11 | 71.50 | 71.84 | 71.84 | 0.41% | 9,443,177 |
| Sep 16, 2025 | 71.59 | 71.80 | 70.95 | 71.55 | 71.55 | -0.10% | 12,164,800 |
| Sep 15, 2025 | 72.00 | 72.43 | 71.47 | 71.62 | 71.62 | -0.58% | 9,123,219 |
| Sep 12, 2025 | 72.80 | 72.81 | 71.95 | 72.04 | 72.04 | -0.55% | 8,897,944 |
| Sep 11, 2025 | 72.69 | 73.04 | 72.30 | 72.44 | 72.44 | -0.34% | 7,368,243 |
| Sep 10, 2025 | 73.53 | 73.99 | 72.56 | 72.69 | 72.69 | -1.14% | 15,940,380 |
| Sep 9, 2025 | 72.40 | 73.65 | 72.20 | 73.53 | 73.53 | 1.74% | 33,394,860 |
| Sep 8, 2025 | 72.60 | 73.15 | 72.07 | 72.27 | 72.27 | -0.45% | 14,592,680 |
| Sep 5, 2025 | 72.54 | 73.24 | 72.10 | 72.60 | 72.60 | 0.51% | 22,699,790 |
| Sep 4, 2025 | 71.08 | 72.36 | 70.37 | 72.23 | 72.23 | 2.32% | 39,607,790 |
| Sep 3, 2025 | 69.44 | 70.72 | 69.38 | 70.59 | 70.59 | 1.58% | 20,534,660 |
| Sep 2, 2025 | 68.94 | 70.30 | 68.76 | 69.49 | 69.49 | 0.80% | 15,182,000 |
| Sep 1, 2025 | 68.00 | 69.09 | 67.57 | 68.94 | 68.94 | 1.40% | 14,918,930 |
| Aug 29, 2025 | 68.00 | 69.30 | 67.80 | 67.99 | 67.99 | -0.09% | 20,587,730 |
| Aug 28, 2025 | 68.76 | 69.27 | 67.90 | 68.05 | 68.05 | -1.03% | 28,319,230 |
| Aug 26, 2025 | 69.97 | 70.23 | 68.55 | 68.76 | 68.76 | -2.16% | 16,470,000 |
| Aug 25, 2025 | 69.60 | 70.45 | 69.53 | 70.28 | 70.28 | 0.86% | 14,729,470 |
| Aug 22, 2025 | 69.60 | 70.45 | 69.47 | 69.68 | 69.68 | -0.57% | 15,433,270 |
| Aug 21, 2025 | 71.21 | 71.25 | 69.90 | 70.08 | 70.08 | -1.64% | 10,786,730 |
| Aug 20, 2025 | 70.91 | 71.70 | 70.91 | 71.25 | 71.25 | -0.06% | 8,584,487 |
| Aug 19, 2025 | 69.76 | 71.60 | 69.65 | 71.29 | 71.29 | 1.99% | 19,496,990 |
| Aug 18, 2025 | 68.84 | 70.40 | 68.83 | 69.90 | 69.90 | 1.64% | 24,069,090 |
| Aug 14, 2025 | 69.90 | 70.00 | 68.56 | 68.77 | 68.77 | -1.62% | 12,414,370 |
| Aug 13, 2025 | 69.13 | 70.34 | 69.13 | 69.90 | 69.90 | 1.22% | 13,878,550 |
| Aug 12, 2025 | 69.90 | 70.20 | 69.00 | 69.06 | 69.06 | -0.89% | 10,167,500 |
| Aug 11, 2025 | 69.11 | 70.17 | 69.11 | 69.68 | 69.68 | 0.82% | 12,840,750 |
| Aug 8, 2025 | 69.23 | 70.37 | 68.82 | 69.11 | 69.11 | -0.17% | 12,792,920 |
| Aug 7, 2025 | 68.30 | 69.49 | 67.62 | 69.23 | 69.23 | 0.71% | 13,467,200 |
| Aug 6, 2025 | 69.49 | 69.64 | 68.22 | 68.74 | 68.74 | -0.85% | 12,903,960 |
| Aug 5, 2025 | 69.63 | 69.71 | 68.92 | 69.33 | 69.33 | - | 10,949,880 |
| Aug 4, 2025 | 67.58 | 69.46 | 67.30 | 69.33 | 69.33 | 2.59% | 16,448,390 |
| Aug 1, 2025 | 68.90 | 68.95 | 67.46 | 67.58 | 67.58 | -1.72% | 13,817,940 |
| Jul 31, 2025 | 68.50 | 69.62 | 68.23 | 68.76 | 68.76 | -0.69% | 22,673,330 |
| Jul 30, 2025 | 70.31 | 70.31 | 69.02 | 69.24 | 69.24 | -1.52% | 16,071,440 |
| Jul 29, 2025 | 70.46 | 71.49 | 70.21 | 70.31 | 70.31 | -0.58% | 16,716,060 |
| Jul 28, 2025 | 69.89 | 71.55 | 69.23 | 70.72 | 70.72 | 0.03% | 36,297,660 |
| Jul 25, 2025 | 72.59 | 72.59 | 70.51 | 70.70 | 70.70 | -3.00% | 16,659,670 |
| Jul 24, 2025 | 72.69 | 73.04 | 72.33 | 72.89 | 72.89 | 0.26% | 14,860,630 |
| Jul 23, 2025 | 72.59 | 73.20 | 71.83 | 72.70 | 72.70 | 0.36% | 16,255,180 |
| Jul 22, 2025 | 74.00 | 74.10 | 72.25 | 72.44 | 72.44 | -2.09% | 11,850,060 |
| Jul 21, 2025 | 73.00 | 74.35 | 72.41 | 73.99 | 73.99 | 1.23% | 18,939,000 |
| Jul 18, 2025 | 73.46 | 73.72 | 72.75 | 73.09 | 73.09 | -0.53% | 15,997,900 |
| Jul 17, 2025 | 74.00 | 74.16 | 73.32 | 73.48 | 73.48 | -0.51% | 18,737,660 |
| Jul 16, 2025 | 73.00 | 74.48 | 73.00 | 73.86 | 73.86 | 1.28% | 18,913,170 |
| Jul 15, 2025 | 74.15 | 74.76 | 72.70 | 72.93 | 72.93 | -1.80% | 29,258,550 |
| Jul 14, 2025 | 75.20 | 76.35 | 72.60 | 74.27 | 74.27 | -1.28% | 33,762,390 |