IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.99	85.72	84.51	84.70	84.70	-0.04%	473,403
Jul 30, 2026	84.98	84.98	83.68	84.73	84.73	-0.31%	569,635
Jul 29, 2026	85.48	86.00	84.54	84.99	84.99	-0.90%	1,487,374
Jul 28, 2026	84.87	86.78	84.57	85.76	85.76	1.05%	1,971,010
Jul 27, 2026	85.70	88.70	84.69	84.87	84.87	5.00%	12,595,570
Jul 24, 2026	80.16	81.05	78.89	80.83	80.83	1.21%	516,165
Jul 23, 2026	80.15	81.17	79.70	79.86	79.86	-1.05%	456,596
Jul 22, 2026	81.20	81.59	79.74	80.71	80.71	-1.15%	314,719
Jul 21, 2026	81.75	82.65	81.53	81.65	81.65	-0.20%	1,366,793
Jul 20, 2026	79.95	82.17	79.67	81.81	81.81	1.79%	2,276,704
Jul 17, 2026	79.20	80.75	78.80	80.37	80.37	1.40%	774,399
Jul 16, 2026	79.45	79.79	79.15	79.26	79.26	-0.24%	277,532
Jul 15, 2026	79.27	80.40	79.27	79.45	79.45	0.23%	966,961
Jul 14, 2026	80.00	80.12	78.92	79.27	79.27	-1.61%	398,333
Jul 13, 2026	79.72	80.77	79.72	80.57	80.57	-0.30%	525,020
Jul 10, 2026	79.77	81.33	79.75	80.81	80.81	1.69%	1,957,468
Jul 9, 2026	77.85	79.75	77.85	79.47	79.47	2.11%	1,185,529
Jul 8, 2026	80.11	80.72	77.47	77.83	77.83	-3.24%	2,395,779
Jul 7, 2026	81.14	81.75	80.24	80.44	80.44	-0.84%	2,586,226
Jul 6, 2026	80.73	81.75	79.71	81.12	81.12	0.83%	1,220,234
Jul 3, 2026	79.52	81.27	79.19	80.45	80.45	1.26%	1,258,194
Jul 2, 2026	78.90	79.74	78.53	79.45	79.45	0.71%	1,057,402
Jul 1, 2026	79.25	79.44	78.38	78.89	78.89	-0.79%	1,160,091
Jun 30, 2026	78.48	79.68	78.10	79.52	79.52	1.67%	3,703,585
Jun 29, 2026	78.95	79.94	77.91	78.21	78.21	-1.27%	1,952,949
Jun 25, 2026	79.30	80.28	79.10	79.22	79.22	0.03%	1,051,732
Jun 24, 2026	78.70	79.59	78.34	79.20	79.20	0.58%	808,315
Jun 23, 2026	79.79	80.45	78.19	78.74	78.74	-2.40%	1,841,407
Jun 22, 2026	78.60	81.45	78.47	80.68	80.68	2.49%	3,241,111
Jun 19, 2026	77.56	78.89	77.52	78.72	78.72	0.85%	768,098
Jun 18, 2026	77.30	78.40	76.90	78.06	78.06	0.87%	1,575,716
Jun 17, 2026	77.48	78.33	77.15	77.39	77.39	-0.12%	747,514
Jun 16, 2026	78.35	78.75	77.33	77.48	77.48	-1.10%	1,906,630
Jun 15, 2026	77.77	79.03	77.21	78.34	78.34	2.39%	3,593,046
Jun 12, 2026	73.17	77.48	73.17	76.51	76.51	4.88%	4,997,361
Jun 11, 2026	72.59	73.52	72.25	72.95	72.95	0.01%	526,852
Jun 10, 2026	73.81	74.05	72.71	72.94	72.94	-1.04%	1,585,122
Jun 9, 2026	72.27	74.49	72.11	73.71	73.71	3.24%	1,601,532
Jun 8, 2026	72.14	72.69	71.11	71.40	71.40	-1.30%	958,113
Jun 5, 2026	72.07	72.88	71.82	72.34	72.34	0.24%	1,945,077
Jun 4, 2026	71.42	72.76	70.96	72.17	72.17	0.61%	812,719
Jun 3, 2026	71.50	72.02	69.80	71.73	71.73	0.22%	543,311
Jun 2, 2026	70.54	71.72	69.55	71.57	71.57	0.52%	831,232
Jun 1, 2026	71.01	71.79	70.49	71.20	71.20	-0.31%	1,919,049
May 29, 2026	71.76	73.06	70.56	71.42	71.42	0.11%	1,582,729
May 27, 2026	70.17	72.33	70.15	71.34	71.34	1.58%	2,115,220
May 26, 2026	69.23	70.31	69.23	70.23	70.23	1.15%	840,698
May 25, 2026	69.59	69.94	69.09	69.43	69.43	0.77%	1,898,304
May 22, 2026	68.22	69.09	68.07	68.90	68.90	0.86%	1,868,257
May 21, 2026	68.27	68.99	67.77	68.31	68.31	0.15%	1,623,976