IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	68.90	68.95	67.46	67.58	67.58	-1.72%	13,816,996
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
Jun 12, 2025	71.30	71.43	70.45	70.85	70.62	-0.63%	20,500,928
Jun 11, 2025	71.20	72.23	70.91	71.30	71.07	-0.17%	13,605,618
Jun 10, 2025	72.49	72.65	71.28	71.42	71.19	-1.23%	18,642,346
Jun 9, 2025	72.50	73.09	71.93	72.31	72.07	1.06%	60,883,517
Jun 6, 2025	66.81	72.27	66.59	71.55	71.32	7.11%	121,734,090
Jun 5, 2025	67.75	67.76	66.49	66.80	66.58	-1.02%	25,068,333
Jun 4, 2025	67.08	67.55	66.44	67.49	67.27	0.76%	25,137,565
Jun 3, 2025	68.70	69.02	66.64	66.98	66.76	-2.49%	37,173,312
Jun 2, 2025	67.97	69.15	67.84	68.69	68.47	1.06%	16,427,405
May 30, 2025	67.90	68.59	67.40	67.97	67.75	0.10%	45,498,615
May 29, 2025	68.16	68.45	67.25	67.90	67.68	-0.13%	42,338,882
May 28, 2025	68.49	68.70	67.66	67.99	67.77	-0.19%	29,126,509
May 27, 2025	66.60	68.37	65.95	68.12	67.90	2.25%	22,780,571
May 26, 2025	67.09	67.50	66.39	66.62	66.40	-0.70%	18,156,503