IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	70.48	71.45	69.92	71.26	71.26	1.28%	1,186,641
May 7, 2026	69.97	70.99	69.18	70.36	70.36	1.12%	1,225,981
May 6, 2026	69.89	70.65	68.40	69.58	69.58	1.21%	1,297,215
May 5, 2026	69.46	69.61	68.35	68.75	68.75	-1.21%	1,026,479
May 4, 2026	69.82	70.83	69.25	69.59	69.59	-0.07%	1,341,117
Apr 30, 2026	69.52	70.00	68.95	69.64	69.64	-0.68%	1,252,990
Apr 29, 2026	69.01	71.12	68.56	70.12	70.12	2.04%	3,065,384
Apr 28, 2026	69.09	69.96	68.53	68.72	68.72	-2.25%	2,071,209
Apr 27, 2026	67.86	70.51	67.86	70.30	70.30	4.57%	3,090,675
Apr 24, 2026	67.67	68.66	66.73	67.23	67.23	-0.88%	1,887,718
Apr 23, 2026	67.39	68.41	67.39	67.83	67.83	-0.85%	1,389,945
Apr 22, 2026	67.72	68.56	67.57	68.41	68.41	0.72%	553,745
Apr 21, 2026	67.53	68.40	67.51	67.92	67.92	0.58%	1,427,341
Apr 20, 2026	68.74	68.74	67.29	67.53	67.53	-1.44%	1,053,409
Apr 17, 2026	67.82	68.80	67.32	68.52	68.52	1.03%	1,201,113
Apr 16, 2026	67.17	68.40	67.09	67.82	67.82	1.36%	2,013,422
Apr 15, 2026	66.05	67.25	66.05	66.91	66.91	3.13%	1,905,610
Apr 13, 2026	64.51	65.14	63.21	64.88	64.88	-2.02%	2,214,707
Apr 10, 2026	65.27	66.52	65.13	66.22	66.22	1.44%	1,605,025
Apr 9, 2026	65.84	66.24	64.95	65.28	65.28	-0.94%	2,304,688
Apr 8, 2026	64.04	66.20	63.03	65.90	65.90	7.63%	4,022,728
Apr 7, 2026	61.09	61.50	60.20	61.23	61.23	0.23%	1,634,480
Apr 6, 2026	60.34	61.30	59.19	61.09	61.09	1.38%	2,240,567
Apr 2, 2026	59.70	60.56	58.08	60.26	60.26	0.17%	1,039,478
Apr 1, 2026	60.37	61.20	59.90	60.16	60.16	2.28%	1,765,589
Mar 30, 2026	60.89	61.20	58.60	58.82	58.82	-4.85%	2,102,541
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