IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	67.28	68.39	66.74	68.21	68.21	0.59%	1,023,642
May 19, 2026	67.80	68.56	67.68	67.81	67.81	0.24%	1,211,590
May 18, 2026	67.09	67.83	66.17	67.65	67.65	0.01%	1,141,484
May 15, 2026	67.02	68.52	66.66	67.64	67.64	-1.37%	2,331,846
May 14, 2026	68.44	68.94	67.27	68.58	68.58	0.25%	2,176,142
May 13, 2026	67.34	69.46	67.34	68.41	68.41	1.05%	1,489,323
May 12, 2026	69.12	69.24	67.55	67.70	67.70	-2.14%	988,353
May 11, 2026	70.96	70.96	69.07	69.18	69.18	-2.92%	816,114
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