IDFC First Bank Limited (BOM:539437)
India · Delayed Price · Currency is INR 86.60
+0.81 (0.94%)
At close: Aug 21, 2026
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 85.78 | 86.67 | 85.67 | 86.60 | 86.60 | 0.94% | 483,127 |
| Aug 20, 2026 | 85.63 | 86.50 | 85.54 | 85.79 | 85.79 | 0.69% | 1,050,256 |
| Aug 19, 2026 | 85.01 | 85.50 | 84.96 | 85.20 | 85.20 | 0.47% | 1,491,846 |
| Aug 18, 2026 | 85.00 | 85.47 | 84.58 | 84.80 | 84.80 | -0.43% | 609,778 |
| Aug 17, 2026 | 86.42 | 86.42 | 84.50 | 85.17 | 85.17 | -0.50% | 538,259 |
| Aug 14, 2026 | 86.50 | 86.50 | 85.50 | 85.60 | 85.60 | -1.04% | 218,529 |
| Aug 13, 2026 | 85.79 | 86.60 | 85.29 | 86.50 | 86.50 | 1.26% | 540,448 |
| Aug 12, 2026 | 84.24 | 85.60 | 83.61 | 85.42 | 85.42 | 1.40% | 512,315 |
| Aug 11, 2026 | 84.99 | 84.99 | 84.05 | 84.24 | 84.24 | -0.96% | 233,859 |
| Aug 10, 2026 | 84.50 | 85.17 | 84.15 | 85.06 | 85.06 | 0.65% | 527,137 |
| Aug 7, 2026 | 85.27 | 85.27 | 84.40 | 84.51 | 84.51 | -0.09% | 4,290,277 |
| Aug 6, 2026 | 85.44 | 85.56 | 84.61 | 84.84 | 84.59 | -0.31% | 7,131,509 |
| Aug 5, 2026 | 86.00 | 86.25 | 84.73 | 85.10 | 84.85 | -0.48% | 354,750 |
| Aug 4, 2026 | 85.76 | 86.15 | 84.50 | 85.51 | 85.26 | 1.53% | 508,229 |
| Aug 3, 2026 | 85.15 | 86.45 | 84.22 | 84.22 | 83.97 | -0.57% | 1,564,791 |
| Jul 31, 2026 | 84.99 | 85.72 | 84.51 | 84.70 | 84.45 | -0.04% | 473,403 |
| Jul 30, 2026 | 84.98 | 84.98 | 83.68 | 84.73 | 84.48 | -0.31% | 569,635 |
| Jul 29, 2026 | 85.48 | 86.00 | 84.54 | 84.99 | 84.74 | -0.90% | 1,487,374 |
| Jul 28, 2026 | 84.87 | 86.78 | 84.57 | 85.76 | 85.51 | 1.05% | 1,971,010 |
| Jul 27, 2026 | 85.70 | 88.70 | 84.69 | 84.87 | 84.62 | 5.00% | 12,595,577 |
| Jul 24, 2026 | 80.16 | 81.05 | 78.89 | 80.83 | 80.59 | 1.21% | 516,165 |
| Jul 23, 2026 | 80.15 | 81.17 | 79.70 | 79.86 | 79.62 | -1.05% | 456,596 |
| Jul 22, 2026 | 81.20 | 81.59 | 79.74 | 80.71 | 80.47 | -1.15% | 314,719 |
| Jul 21, 2026 | 81.75 | 82.65 | 81.53 | 81.65 | 81.41 | -0.20% | 1,366,793 |
| Jul 20, 2026 | 79.95 | 82.17 | 79.67 | 81.81 | 81.57 | 1.79% | 2,276,704 |
| Jul 17, 2026 | 79.20 | 80.75 | 78.80 | 80.37 | 80.13 | 1.40% | 774,399 |
| Jul 16, 2026 | 79.45 | 79.79 | 79.15 | 79.26 | 79.03 | -0.24% | 277,532 |
| Jul 15, 2026 | 79.27 | 80.40 | 79.27 | 79.45 | 79.22 | 0.23% | 966,961 |
| Jul 14, 2026 | 80.00 | 80.12 | 78.92 | 79.27 | 79.04 | -1.61% | 398,333 |
| Jul 13, 2026 | 79.72 | 80.77 | 79.72 | 80.57 | 80.33 | -0.30% | 525,020 |
| Jul 10, 2026 | 79.77 | 81.33 | 79.75 | 80.81 | 80.57 | 1.69% | 1,957,468 |
| Jul 9, 2026 | 77.85 | 79.75 | 77.85 | 79.47 | 79.24 | 2.11% | 1,185,529 |
| Jul 8, 2026 | 80.11 | 80.72 | 77.47 | 77.83 | 77.60 | -3.24% | 2,395,779 |
| Jul 7, 2026 | 81.14 | 81.75 | 80.24 | 80.44 | 80.20 | -0.84% | 2,586,226 |
| Jul 6, 2026 | 80.73 | 81.75 | 79.71 | 81.12 | 80.88 | 0.83% | 1,220,234 |
| Jul 3, 2026 | 79.52 | 81.27 | 79.19 | 80.45 | 80.21 | 1.26% | 1,258,878 |
| Jul 2, 2026 | 78.90 | 79.74 | 78.53 | 79.45 | 79.22 | 0.71% | 1,057,402 |
| Jul 1, 2026 | 79.25 | 79.44 | 78.38 | 78.89 | 78.66 | -0.79% | 1,160,091 |
| Jun 30, 2026 | 78.48 | 79.68 | 78.10 | 79.52 | 79.29 | 1.67% | 3,703,585 |
| Jun 29, 2026 | 78.95 | 79.94 | 77.91 | 78.21 | 77.98 | -1.27% | 1,952,949 |
| Jun 25, 2026 | 79.30 | 80.28 | 79.10 | 79.22 | 78.99 | 0.03% | 1,051,732 |
| Jun 24, 2026 | 78.70 | 79.59 | 78.34 | 79.20 | 78.97 | 0.58% | 808,315 |
| Jun 23, 2026 | 79.79 | 80.45 | 78.19 | 78.74 | 78.51 | -2.40% | 1,841,407 |
| Jun 22, 2026 | 78.60 | 81.45 | 78.47 | 80.68 | 80.44 | 2.49% | 3,241,111 |
| Jun 19, 2026 | 77.56 | 78.89 | 77.52 | 78.72 | 78.49 | 0.85% | 768,098 |
| Jun 18, 2026 | 77.30 | 78.40 | 76.90 | 78.06 | 77.83 | 0.87% | 1,575,716 |
| Jun 17, 2026 | 77.48 | 78.33 | 77.15 | 77.39 | 77.16 | -0.12% | 747,514 |
| Jun 16, 2026 | 78.35 | 78.75 | 77.33 | 77.48 | 77.25 | -1.10% | 1,906,630 |
| Jun 15, 2026 | 77.77 | 79.03 | 77.21 | 78.34 | 78.11 | 2.39% | 3,593,046 |
| Jun 12, 2026 | 73.17 | 77.48 | 73.17 | 76.51 | 76.28 | 4.88% | 4,997,361 |