IDFC First Bank Limited (BOM:539437)
India · Delayed Price · Currency is INR 80.84
+0.94 (1.18%)
At close: Dec 5, 2025
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 81.97 | 82.36 | 79.86 | 80.56 | 80.56 | -1.72% | 671,310 |
| Dec 2, 2025 | 80.68 | 82.29 | 80.64 | 81.97 | 81.97 | 1.57% | 1,482,538 |
| Dec 1, 2025 | 80.36 | 81.00 | 79.96 | 80.70 | 80.70 | 0.71% | 1,689,769 |
| Nov 28, 2025 | 80.65 | 80.72 | 79.91 | 80.13 | 80.13 | -0.51% | 1,251,196 |
| Nov 27, 2025 | 80.22 | 81.25 | 79.84 | 80.54 | 80.54 | 0.19% | 2,135,353 |
| Nov 26, 2025 | 79.50 | 80.75 | 79.50 | 80.39 | 80.39 | 1.30% | 5,947,637 |
| Nov 25, 2025 | 77.69 | 79.59 | 77.67 | 79.36 | 79.36 | 1.85% | 407,966 |
| Nov 24, 2025 | 78.52 | 78.75 | 77.60 | 77.92 | 77.92 | -0.47% | 722,695 |
| Nov 21, 2025 | 78.75 | 79.21 | 78.05 | 78.29 | 78.29 | -0.80% | 359,711 |
| Nov 20, 2025 | 79.55 | 80.08 | 78.78 | 78.92 | 78.92 | -0.84% | 592,494 |
| Nov 19, 2025 | 79.74 | 80.20 | 78.74 | 79.59 | 79.59 | -0.61% | 632,838 |
| Nov 18, 2025 | 81.02 | 81.30 | 79.85 | 80.08 | 80.08 | -1.16% | 1,784,616 |
| Nov 17, 2025 | 80.95 | 82.53 | 80.86 | 81.02 | 81.02 | 0.80% | 856,037 |
| Nov 14, 2025 | 79.91 | 80.95 | 79.77 | 80.38 | 80.38 | 0.47% | 1,319,991 |
| Nov 13, 2025 | 81.59 | 81.74 | 79.80 | 80.00 | 80.00 | -1.95% | 1,100,452 |
| Nov 12, 2025 | 80.63 | 82.09 | 80.54 | 81.59 | 81.59 | 1.14% | 628,460 |
| Nov 11, 2025 | 80.84 | 81.45 | 79.68 | 80.67 | 80.67 | -0.62% | 588,013 |
| Nov 10, 2025 | 81.23 | 82.20 | 80.81 | 81.17 | 81.17 | -0.43% | 1,782,964 |
| Nov 7, 2025 | 80.00 | 81.74 | 78.78 | 81.52 | 81.52 | 1.53% | 1,235,382 |
| Nov 6, 2025 | 80.54 | 81.40 | 79.66 | 80.29 | 80.29 | -0.99% | 9,100,301 |
| Nov 4, 2025 | 81.92 | 82.07 | 80.25 | 81.09 | 81.09 | -1.09% | 1,663,161 |
| Nov 3, 2025 | 81.90 | 82.65 | 81.46 | 81.98 | 81.98 | 0.26% | 3,688,997 |
| 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 |