IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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