IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.35	63.03	61.44	61.82	61.82	-2.25%	3,556,160
Mar 25, 2026	62.50	63.55	62.38	63.24	63.24	1.92%	1,203,098
Mar 24, 2026	61.77	62.45	60.97	62.05	62.05	2.95%	3,410,128
Mar 23, 2026	62.43	62.51	59.96	60.27	60.27	-4.29%	4,864,955
Mar 20, 2026	62.79	63.90	62.76	62.97	62.97	0.53%	2,537,640
Mar 19, 2026	64.10	64.25	62.21	62.64	62.64	-4.00%	1,184,097
Mar 18, 2026	63.93	65.40	63.67	65.25	65.25	2.56%	1,263,839
Mar 17, 2026	62.87	63.83	62.38	63.62	63.62	1.19%	2,279,539
Mar 16, 2026	62.25	63.20	61.26	62.87	62.87	0.48%	5,239,505
Mar 13, 2026	64.37	64.60	62.00	62.57	62.57	-3.44%	5,360,434
Mar 12, 2026	64.01	65.68	64.01	64.80	64.80	-2.26%	3,400,363
Mar 11, 2026	67.37	67.88	65.90	66.30	66.30	-1.47%	2,622,093
Mar 10, 2026	66.09	67.60	65.53	67.29	67.29	0.79%	4,024,123
Mar 9, 2026	68.58	68.59	66.01	66.76	66.76	-4.60%	4,042,945
Mar 6, 2026	70.41	71.25	69.76	69.98	69.98	-0.61%	1,746,580
Mar 5, 2026	70.66	71.16	69.92	70.41	70.41	0.50%	1,575,968
Mar 4, 2026	70.65	71.21	69.61	70.06	70.06	-2.41%	4,182,177
Mar 2, 2026	69.36	73.25	69.36	71.79	71.79	-2.30%	7,493,406
Feb 27, 2026	72.99	73.80	71.90	73.48	73.48	0.89%	5,996,692
Feb 26, 2026	70.11	73.13	69.85	72.83	72.83	3.64%	11,504,000
Feb 25, 2026	71.67	71.67	69.84	70.27	70.27	-0.99%	7,824,642
Feb 24, 2026	69.71	72.27	68.51	70.97	70.97	1.33%	17,954,440
Feb 23, 2026	75.21	75.21	66.85	70.04	70.04	-16.18%	34,427,830
Feb 20, 2026	82.65	83.82	82.33	83.56	83.56	0.72%	412,924
Feb 19, 2026	84.81	86.19	82.40	82.96	82.96	-2.03%	3,209,052
Feb 18, 2026	83.34	85.50	82.70	84.68	84.68	1.61%	484,140
Feb 17, 2026	82.01	83.49	81.99	83.34	83.34	0.48%	843,887
Feb 16, 2026	81.19	83.13	80.94	82.94	82.94	1.89%	456,348
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