IDFC First Bank Limited (NSE:IDFCFIRSTB)
India · Delayed Price · Currency is INR 69.60
-0.48 (-0.68%)
Aug 22, 2025, 3:30 PM IST
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 69.60 | 70.45 | 69.47 | 69.78 | 69.78 | -0.43% | 11,764,103 |
| Aug 21, 2025 | 71.21 | 71.25 | 69.90 | 70.08 | 70.08 | -1.64% | 10,786,733 |
| Aug 20, 2025 | 70.91 | 71.70 | 70.91 | 71.25 | 71.25 | -0.06% | 8,584,487 |
| Aug 19, 2025 | 69.76 | 71.60 | 69.65 | 71.29 | 71.29 | 1.99% | 19,496,992 |
| Aug 18, 2025 | 68.84 | 70.40 | 68.83 | 69.90 | 69.90 | 1.64% | 24,069,098 |
| Aug 14, 2025 | 69.90 | 70.00 | 68.56 | 68.77 | 68.77 | -1.62% | 12,414,379 |
| Aug 13, 2025 | 69.13 | 70.34 | 69.13 | 69.90 | 69.90 | 1.22% | 13,878,553 |
| Aug 12, 2025 | 69.90 | 70.20 | 69.00 | 69.06 | 69.06 | -0.89% | 10,167,500 |
| Aug 11, 2025 | 69.11 | 70.17 | 69.11 | 69.68 | 69.68 | 0.82% | 12,840,750 |
| Aug 8, 2025 | 69.23 | 70.37 | 68.82 | 69.11 | 69.11 | -0.17% | 12,792,924 |
| Aug 7, 2025 | 68.30 | 69.49 | 67.62 | 69.23 | 69.23 | 0.71% | 13,467,202 |
| Aug 6, 2025 | 69.49 | 69.64 | 68.22 | 68.74 | 68.74 | -0.85% | 12,903,967 |
| Aug 5, 2025 | 69.63 | 69.71 | 68.92 | 69.33 | 69.33 | - | 10,949,883 |
| Aug 4, 2025 | 67.58 | 69.46 | 67.30 | 69.33 | 69.33 | 2.59% | 16,448,393 |
| Aug 1, 2025 | 68.90 | 68.95 | 67.46 | 67.58 | 67.58 | -1.72% | 13,817,940 |
| Jul 31, 2025 | 68.50 | 69.62 | 68.23 | 68.76 | 68.76 | -0.69% | 22,673,335 |
| Jul 30, 2025 | 70.31 | 70.31 | 69.02 | 69.24 | 69.24 | -1.52% | 16,071,445 |
| Jul 29, 2025 | 70.46 | 71.49 | 70.21 | 70.31 | 70.31 | -0.58% | 16,716,062 |
| Jul 28, 2025 | 69.89 | 71.55 | 69.23 | 70.72 | 70.72 | 0.03% | 36,297,662 |
| Jul 25, 2025 | 72.59 | 72.59 | 70.51 | 70.70 | 70.70 | -3.00% | 16,659,670 |
| Jul 24, 2025 | 72.69 | 73.04 | 72.33 | 72.89 | 72.89 | 0.26% | 14,860,639 |
| Jul 23, 2025 | 72.59 | 73.20 | 71.83 | 72.70 | 72.70 | 0.36% | 16,255,180 |
| Jul 22, 2025 | 74.00 | 74.10 | 72.25 | 72.44 | 72.44 | -2.09% | 11,850,067 |
| Jul 21, 2025 | 73.00 | 74.35 | 72.41 | 73.99 | 73.99 | 1.23% | 18,939,003 |
| Jul 18, 2025 | 73.46 | 73.72 | 72.75 | 73.09 | 73.09 | -0.53% | 15,997,903 |
| Jul 17, 2025 | 74.00 | 74.16 | 73.32 | 73.48 | 73.48 | -0.51% | 18,737,669 |
| Jul 16, 2025 | 73.00 | 74.48 | 73.00 | 73.86 | 73.86 | 1.28% | 18,913,170 |
| Jul 15, 2025 | 74.15 | 74.76 | 72.70 | 72.93 | 72.93 | -1.80% | 29,258,552 |
| Jul 14, 2025 | 75.20 | 76.35 | 72.60 | 74.27 | 74.27 | -1.28% | 33,762,394 |
| Jul 11, 2025 | 76.59 | 76.69 | 74.75 | 75.23 | 75.23 | -1.83% | 16,515,100 |
| Jul 10, 2025 | 77.80 | 78.04 | 76.30 | 76.63 | 76.38 | -1.06% | 25,762,507 |
| Jul 9, 2025 | 78.00 | 78.00 | 77.15 | 77.45 | 77.20 | -0.53% | 19,300,752 |
| Jul 8, 2025 | 77.71 | 78.02 | 77.25 | 77.86 | 77.61 | 0.19% | 25,588,562 |
| Jul 7, 2025 | 77.50 | 78.30 | 77.22 | 77.71 | 77.46 | -0.22% | 26,165,428 |
| Jul 4, 2025 | 78.15 | 78.45 | 77.16 | 77.88 | 77.63 | 0.28% | 30,198,806 |
| Jul 3, 2025 | 77.40 | 77.84 | 76.95 | 77.66 | 77.41 | 0.53% | 33,916,039 |
| Jul 2, 2025 | 77.25 | 77.55 | 76.82 | 77.25 | 77.00 | 0.01% | 37,592,039 |
| Jul 1, 2025 | 73.25 | 77.39 | 73.25 | 77.24 | 76.99 | 6.04% | 129,486,596 |
| Jun 30, 2025 | 72.38 | 73.35 | 72.21 | 72.84 | 72.60 | 0.66% | 18,465,058 |
| Jun 27, 2025 | 72.00 | 73.16 | 71.68 | 72.36 | 72.12 | 0.64% | 32,534,083 |
| Jun 26, 2025 | 72.15 | 72.34 | 71.40 | 71.90 | 71.67 | -0.28% | 29,699,772 |
| Jun 25, 2025 | 72.25 | 72.50 | 71.57 | 72.10 | 71.86 | 0.11% | 15,436,515 |
| Jun 24, 2025 | 71.50 | 72.45 | 71.20 | 72.02 | 71.79 | 1.42% | 26,953,380 |
| Jun 23, 2025 | 69.30 | 71.25 | 69.30 | 71.01 | 70.78 | 1.17% | 23,768,809 |
| Jun 20, 2025 | 69.50 | 70.40 | 69.45 | 70.19 | 69.96 | 0.69% | 21,742,816 |
| Jun 19, 2025 | 70.77 | 70.85 | 69.30 | 69.71 | 69.48 | -1.51% | 15,558,407 |
| Jun 18, 2025 | 70.58 | 71.48 | 69.70 | 70.78 | 70.55 | 0.90% | 21,216,968 |
| Jun 17, 2025 | 70.89 | 71.60 | 69.71 | 70.15 | 69.92 | -1.06% | 24,435,026 |
| Jun 16, 2025 | 70.00 | 71.05 | 69.22 | 70.90 | 70.67 | 0.65% | 18,132,074 |
| Jun 13, 2025 | 69.10 | 71.00 | 69.10 | 70.44 | 70.21 | -0.58% | 43,468,185 |