IDFC First Bank Limited (BOM:539437)
India · Delayed Price · Currency is INR 81.77
+2.83 (3.59%)
At close: Oct 31, 2025
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 73.45 | 74.57 | 73.11 | 74.41 | 74.41 | 1.31% | 2,632,428 |
| Oct 9, 2025 | 72.01 | 73.66 | 72.01 | 73.45 | 73.45 | 2.14% | 940,624 |
| Oct 8, 2025 | 71.90 | 72.65 | 71.27 | 71.91 | 71.91 | -0.06% | 1,316,933 |
| Oct 7, 2025 | 71.18 | 72.14 | 71.04 | 71.95 | 71.95 | 1.20% | 1,777,218 |
| Oct 6, 2025 | 68.83 | 71.49 | 68.83 | 71.10 | 71.10 | 3.04% | 1,148,433 |
| Oct 3, 2025 | 68.84 | 69.73 | 68.80 | 69.00 | 69.00 | -0.04% | 1,499,368 |
| Oct 1, 2025 | 69.83 | 70.56 | 68.38 | 69.03 | 69.03 | -1.03% | 679,992 |
| Sep 30, 2025 | 69.65 | 70.24 | 69.30 | 69.75 | 69.75 | 0.32% | 855,112 |
| Sep 29, 2025 | 68.91 | 70.13 | 68.75 | 69.53 | 69.53 | 1.36% | 1,120,689 |
| Sep 26, 2025 | 69.58 | 69.82 | 68.50 | 68.60 | 68.60 | -1.97% | 1,269,476 |
| Sep 25, 2025 | 69.62 | 70.35 | 69.62 | 69.98 | 69.98 | -0.07% | 529,553 |
| Sep 24, 2025 | 70.75 | 71.32 | 69.91 | 70.03 | 70.03 | -0.68% | 861,025 |
| Sep 23, 2025 | 70.81 | 71.49 | 70.42 | 70.51 | 70.51 | -0.59% | 2,355,661 |
| Sep 22, 2025 | 71.54 | 72.12 | 70.79 | 70.93 | 70.93 | -1.13% | 423,414 |
| Sep 19, 2025 | 71.78 | 72.51 | 71.65 | 71.74 | 71.74 | -0.29% | 905,818 |
| Sep 18, 2025 | 72.21 | 72.57 | 71.68 | 71.95 | 71.95 | 0.17% | 438,473 |
| Sep 17, 2025 | 71.62 | 72.11 | 71.47 | 71.83 | 71.83 | 0.38% | 903,742 |
| Sep 16, 2025 | 71.61 | 71.85 | 70.98 | 71.56 | 71.56 | -0.07% | 437,612 |
| Sep 15, 2025 | 71.86 | 72.36 | 71.50 | 71.61 | 71.61 | -0.58% | 522,624 |
| Sep 12, 2025 | 72.54 | 72.91 | 71.92 | 72.03 | 72.03 | -0.54% | 244,056 |
| Sep 11, 2025 | 72.54 | 73.05 | 72.28 | 72.42 | 72.42 | -0.37% | 748,457 |
| Sep 10, 2025 | 73.06 | 73.99 | 72.57 | 72.69 | 72.69 | -1.14% | 1,500,832 |
| Sep 9, 2025 | 72.25 | 73.62 | 72.25 | 73.53 | 73.53 | 1.79% | 807,336 |
| Sep 8, 2025 | 72.59 | 73.14 | 72.04 | 72.24 | 72.24 | -0.48% | 757,861 |
| Sep 5, 2025 | 72.43 | 73.22 | 72.11 | 72.59 | 72.59 | 0.46% | 3,479,052 |
| Sep 4, 2025 | 71.01 | 72.40 | 70.36 | 72.26 | 72.26 | 2.41% | 8,492,025 |
| Sep 3, 2025 | 68.11 | 70.68 | 68.11 | 70.56 | 70.56 | 1.54% | 1,727,549 |
| Sep 2, 2025 | 68.86 | 70.30 | 68.76 | 69.49 | 69.49 | 0.80% | 1,318,804 |
| Sep 1, 2025 | 67.84 | 69.05 | 67.54 | 68.94 | 68.94 | 1.38% | 1,564,594 |
| Aug 29, 2025 | 68.00 | 69.29 | 67.81 | 68.00 | 68.00 | -0.09% | 1,048,035 |
| Aug 28, 2025 | 68.73 | 69.32 | 67.89 | 68.06 | 68.06 | -0.96% | 417,082 |
| Aug 26, 2025 | 70.14 | 70.20 | 68.55 | 68.72 | 68.72 | -2.26% | 1,066,444 |
| Aug 25, 2025 | 69.53 | 70.37 | 69.53 | 70.31 | 70.31 | 0.89% | 1,426,097 |
| Aug 22, 2025 | 69.41 | 70.44 | 69.41 | 69.69 | 69.69 | -0.60% | 1,138,925 |
| Aug 21, 2025 | 71.09 | 71.26 | 69.95 | 70.11 | 70.11 | -1.61% | 782,117 |
| Aug 20, 2025 | 71.17 | 71.70 | 70.93 | 71.26 | 71.26 | -0.10% | 1,167,767 |