IDFC First Bank Limited (NSE:IDFCFIRSTB)
India
· Delayed Price · Currency is INR 68.95
-1.32 (-1.88%)
Apr 28, 2026, 3:30 PM IST
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.68 | 69.98 | 68.50 | 68.75 | - | -2.16% | 19,344,996 |
| Apr 27, 2026 | 67.86 | 70.49 | 67.85 | 70.27 | 70.27 | 4.52% | 49,051,350 |
| Apr 24, 2026 | 67.83 | 68.64 | 66.69 | 67.23 | 67.23 | -0.88% | 16,910,550 |
| Apr 23, 2026 | 67.50 | 68.45 | 67.46 | 67.83 | 67.83 | -0.80% | 19,979,810 |
| Apr 22, 2026 | 67.94 | 68.58 | 67.60 | 68.38 | 68.38 | 0.65% | 16,016,880 |
| Apr 21, 2026 | 67.51 | 68.40 | 67.51 | 67.94 | 67.94 | 0.65% | 10,588,910 |
| Apr 20, 2026 | 68.62 | 68.68 | 67.29 | 67.50 | 67.50 | -1.50% | 15,818,280 |
| Apr 17, 2026 | 67.80 | 68.80 | 67.30 | 68.53 | 68.53 | 1.05% | 16,355,290 |
| Apr 16, 2026 | 67.27 | 68.44 | 67.11 | 67.82 | 67.82 | 1.36% | 35,142,360 |
| Apr 15, 2026 | 66.02 | 67.24 | 66.02 | 66.91 | 66.91 | 3.16% | 18,463,390 |
| Apr 13, 2026 | 64.49 | 65.15 | 63.24 | 64.86 | 64.86 | -2.04% | 19,477,820 |
| Apr 10, 2026 | 65.14 | 66.52 | 65.14 | 66.21 | 66.21 | 1.42% | 20,096,630 |
| Apr 9, 2026 | 65.86 | 66.25 | 64.95 | 65.28 | 65.28 | -0.90% | 19,666,290 |
| Apr 8, 2026 | 63.99 | 66.21 | 63.00 | 65.87 | 65.87 | 7.65% | 42,736,110 |
| Apr 7, 2026 | 61.00 | 61.50 | 60.21 | 61.19 | 61.19 | 0.18% | 21,417,490 |
| Apr 6, 2026 | 60.51 | 61.29 | 59.17 | 61.08 | 61.08 | 1.43% | 41,063,560 |
| Apr 2, 2026 | 59.56 | 60.55 | 58.08 | 60.22 | 60.22 | 0.07% | 25,908,480 |
| Apr 1, 2026 | 60.84 | 61.20 | 59.90 | 60.18 | 60.18 | 2.26% | 32,422,944 |
| Mar 30, 2026 | 60.92 | 61.20 | 58.67 | 58.85 | 58.85 | -4.88% | 57,394,660 |
| Mar 27, 2026 | 62.99 | 63.04 | 61.44 | 61.87 | 61.87 | -2.17% | 57,163,040 |
| Mar 25, 2026 | 62.50 | 63.55 | 62.50 | 63.24 | 63.24 | 1.85% | 26,510,420 |
| Mar 24, 2026 | 61.63 | 62.45 | 60.95 | 62.09 | 62.09 | 3.07% | 24,090,882 |
| Mar 23, 2026 | 62.47 | 62.47 | 59.94 | 60.24 | 60.24 | -4.31% | 40,208,240 |
| Mar 20, 2026 | 62.92 | 63.88 | 62.74 | 62.95 | 62.95 | 0.54% | 28,941,530 |
| Mar 19, 2026 | 64.00 | 64.23 | 62.23 | 62.61 | 62.61 | -4.06% | 31,046,010 |
| Mar 18, 2026 | 63.86 | 65.39 | 63.66 | 65.26 | 65.26 | 2.51% | 25,946,230 |
| Mar 17, 2026 | 63.10 | 63.84 | 62.39 | 63.66 | 63.66 | 1.35% | 21,678,020 |
| Mar 16, 2026 | 62.49 | 63.20 | 61.30 | 62.81 | 62.81 | 0.38% | 43,729,890 |
| Mar 13, 2026 | 64.30 | 64.60 | 61.99 | 62.57 | 62.57 | -3.41% | 44,917,770 |
| Mar 12, 2026 | 65.00 | 65.68 | 64.12 | 64.78 | 64.78 | -2.09% | 34,060,330 |
| Mar 11, 2026 | 67.46 | 67.87 | 65.80 | 66.16 | 66.16 | -1.65% | 29,543,960 |
| Mar 10, 2026 | 66.40 | 67.60 | 65.52 | 67.27 | 67.27 | 0.76% | 66,454,950 |
| Mar 9, 2026 | 68.50 | 68.50 | 66.00 | 66.76 | 66.76 | -4.60% | 55,090,630 |
| 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 |