IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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