IDFC First Bank Limited (NSE:IDFCFIRSTB)
India · Delayed Price · Currency is INR 72.97
+0.17 (0.23%)
Oct 15, 2025, 3:30 PM IST
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 72.85 | 74.00 | 72.83 | 73.65 | 73.65 | 1.17% | 2,533,726 |
| Oct 14, 2025 | 73.73 | 74.32 | 72.58 | 72.80 | 72.80 | -1.23% | 29,226,861 |
| Oct 13, 2025 | 74.35 | 74.65 | 73.50 | 73.71 | 73.71 | -0.97% | 19,126,198 |
| Oct 10, 2025 | 73.40 | 74.57 | 73.16 | 74.43 | 74.43 | 1.33% | 33,334,050 |
| Oct 9, 2025 | 72.00 | 73.73 | 72.00 | 73.45 | 73.45 | 2.03% | 24,141,745 |
| Oct 8, 2025 | 71.98 | 72.65 | 71.23 | 71.99 | 71.99 | - | 20,547,425 |
| Oct 7, 2025 | 71.44 | 72.15 | 71.06 | 71.99 | 71.99 | 1.27% | 21,582,240 |
| Oct 6, 2025 | 69.06 | 71.48 | 69.06 | 71.09 | 71.09 | 2.97% | 24,736,298 |
| Oct 3, 2025 | 68.99 | 69.77 | 68.77 | 69.04 | 69.04 | 0.03% | 11,411,405 |
| Oct 1, 2025 | 69.94 | 70.56 | 68.37 | 69.02 | 69.02 | -1.07% | 18,087,902 |
| Sep 30, 2025 | 69.89 | 70.25 | 69.30 | 69.77 | 69.77 | 0.39% | 16,303,775 |
| Sep 29, 2025 | 68.89 | 70.15 | 68.66 | 69.50 | 69.50 | 1.33% | 19,074,934 |
| Sep 26, 2025 | 69.65 | 69.84 | 68.42 | 68.59 | 68.59 | -1.92% | 14,698,569 |
| Sep 25, 2025 | 69.70 | 70.35 | 69.65 | 69.93 | 69.93 | -0.16% | 15,686,056 |
| Sep 24, 2025 | 70.60 | 71.31 | 69.89 | 70.04 | 70.04 | -0.67% | 17,448,652 |
| Sep 23, 2025 | 70.92 | 71.49 | 70.45 | 70.51 | 70.51 | -0.58% | 20,655,395 |
| Sep 22, 2025 | 71.70 | 72.13 | 70.80 | 70.92 | 70.92 | -1.16% | 16,594,479 |
| Sep 19, 2025 | 72.00 | 72.52 | 71.62 | 71.75 | 71.75 | -0.28% | 12,449,129 |
| Sep 18, 2025 | 72.17 | 72.56 | 71.65 | 71.95 | 71.95 | 0.15% | 15,331,745 |
| Sep 17, 2025 | 71.75 | 72.11 | 71.50 | 71.84 | 71.84 | 0.41% | 9,443,177 |
| Sep 16, 2025 | 71.59 | 71.80 | 70.95 | 71.55 | 71.55 | -0.10% | 12,164,809 |
| Sep 15, 2025 | 72.00 | 72.43 | 71.47 | 71.62 | 71.62 | -0.58% | 9,123,219 |
| Sep 12, 2025 | 72.80 | 72.81 | 71.95 | 72.04 | 72.04 | -0.55% | 8,897,944 |
| Sep 11, 2025 | 72.69 | 73.04 | 72.30 | 72.44 | 72.44 | -0.34% | 7,368,243 |
| Sep 10, 2025 | 73.53 | 73.99 | 72.56 | 72.69 | 72.69 | -1.14% | 15,940,386 |
| Sep 9, 2025 | 72.40 | 73.65 | 72.20 | 73.53 | 73.53 | 1.74% | 33,394,868 |
| Sep 8, 2025 | 72.60 | 73.15 | 72.07 | 72.27 | 72.27 | -0.45% | 14,592,689 |
| Sep 5, 2025 | 72.54 | 73.24 | 72.10 | 72.60 | 72.60 | 0.51% | 22,699,792 |
| Sep 4, 2025 | 71.08 | 72.36 | 70.37 | 72.23 | 72.23 | 2.32% | 39,607,790 |
| Sep 3, 2025 | 69.44 | 70.72 | 69.38 | 70.59 | 70.59 | 1.58% | 20,534,660 |
| Sep 2, 2025 | 68.94 | 70.30 | 68.76 | 69.49 | 69.49 | 0.80% | 15,182,005 |
| Sep 1, 2025 | 68.00 | 69.09 | 67.57 | 68.94 | 68.94 | 1.40% | 14,918,938 |
| Aug 29, 2025 | 68.00 | 69.30 | 67.80 | 67.99 | 67.99 | -0.09% | 20,587,732 |
| Aug 28, 2025 | 68.76 | 69.27 | 67.90 | 68.05 | 68.05 | -1.03% | 28,319,230 |
| Aug 26, 2025 | 69.97 | 70.23 | 68.55 | 68.76 | 68.76 | -2.16% | 16,470,005 |
| Aug 25, 2025 | 69.60 | 70.45 | 69.53 | 70.28 | 70.28 | 0.86% | 14,729,478 |
| Aug 22, 2025 | 69.60 | 70.45 | 69.47 | 69.68 | 69.68 | -0.57% | 15,433,275 |
| 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 |