IDFC First Bank Limited (BOM:539437)
India · Delayed Price · Currency is INR 71.74
-0.21 (-0.29%)
At close: Sep 19, 2025
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 70.22 | 71.55 | 69.66 | 71.33 | 71.33 | 2.07% | 695,243 |
| Aug 18, 2025 | 68.85 | 70.40 | 68.85 | 69.88 | 69.88 | 1.56% | 1,326,741 |
| Aug 14, 2025 | 69.90 | 69.96 | 68.60 | 68.81 | 68.81 | -1.52% | 462,347 |
| Aug 13, 2025 | 69.10 | 70.31 | 69.10 | 69.87 | 69.87 | 1.17% | 839,305 |
| Aug 12, 2025 | 70.00 | 70.21 | 68.98 | 69.06 | 69.06 | -0.86% | 332,853 |
| Aug 11, 2025 | 69.26 | 70.17 | 69.07 | 69.66 | 69.66 | 0.90% | 532,873 |
| Aug 8, 2025 | 69.15 | 70.35 | 68.86 | 69.04 | 69.04 | -0.29% | 1,079,074 |
| Aug 7, 2025 | 68.50 | 69.40 | 67.60 | 69.24 | 69.24 | 0.73% | 1,145,482 |
| Aug 6, 2025 | 69.36 | 69.60 | 68.26 | 68.74 | 68.74 | -0.87% | 1,056,780 |
| Aug 5, 2025 | 69.41 | 69.73 | 68.93 | 69.34 | 69.34 | 0.04% | 403,752 |
| Aug 4, 2025 | 67.58 | 69.46 | 67.30 | 69.31 | 69.31 | 2.54% | 1,897,102 |
| Aug 1, 2025 | 68.92 | 68.97 | 67.46 | 67.59 | 67.59 | -1.67% | 908,672 |
| Jul 31, 2025 | 68.81 | 69.62 | 68.28 | 68.74 | 68.74 | -0.72% | 1,244,328 |
| Jul 30, 2025 | 70.29 | 70.33 | 69.04 | 69.24 | 69.24 | -1.49% | 676,482 |
| Jul 29, 2025 | 70.63 | 71.49 | 70.14 | 70.29 | 70.29 | -0.61% | 1,772,615 |
| Jul 28, 2025 | 69.76 | 71.53 | 69.23 | 70.72 | 70.72 | 0.03% | 3,500,966 |
| Jul 25, 2025 | 72.14 | 72.60 | 70.52 | 70.70 | 70.70 | -3.00% | 1,617,735 |
| Jul 24, 2025 | 72.57 | 73.02 | 72.32 | 72.89 | 72.89 | 0.25% | 896,514 |
| Jul 23, 2025 | 72.73 | 73.14 | 71.84 | 72.71 | 72.71 | 0.43% | 587,758 |
| Jul 22, 2025 | 74.01 | 74.05 | 72.24 | 72.40 | 72.40 | -2.18% | 1,077,845 |
| Jul 21, 2025 | 73.07 | 74.35 | 72.45 | 74.01 | 74.01 | 1.29% | 816,563 |
| Jul 18, 2025 | 73.48 | 73.62 | 72.75 | 73.07 | 73.07 | -0.56% | 1,027,388 |
| Jul 17, 2025 | 74.00 | 74.19 | 73.33 | 73.48 | 73.48 | -0.50% | 442,558 |
| Jul 16, 2025 | 73.00 | 74.48 | 73.00 | 73.85 | 73.85 | 1.26% | 1,377,851 |
| Jul 15, 2025 | 74.17 | 74.72 | 72.71 | 72.93 | 72.93 | -1.86% | 1,738,021 |
| Jul 14, 2025 | 75.25 | 76.34 | 72.61 | 74.31 | 74.31 | -1.14% | 2,079,483 |
| Jul 11, 2025 | 76.60 | 76.65 | 74.76 | 75.17 | 75.17 | -1.92% | 1,453,402 |
| Jul 10, 2025 | 77.69 | 78.02 | 76.40 | 76.64 | 76.39 | -1.05% | 1,380,649 |
| Jul 9, 2025 | 77.92 | 78.00 | 77.15 | 77.45 | 77.20 | -0.51% | 678,438 |