IDFC First Bank Limited (NSE:IDFCFIRSTB)
India · Delayed Price · Currency is INR 81.47
+1.10 (1.37%)
Nov 7, 2025, 3:30 PM IST
IDFC First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 80.74 | 81.42 | 79.69 | 80.37 | 80.37 | -0.94% | 34,775,447 |
| Nov 4, 2025 | 82.00 | 82.00 | 80.21 | 81.13 | 81.13 | -1.05% | 35,458,709 |
| Nov 3, 2025 | 82.00 | 82.70 | 81.48 | 81.99 | 81.99 | 0.27% | 30,069,092 |
| Oct 31, 2025 | 78.73 | 82.65 | 78.67 | 81.77 | 81.77 | 3.60% | 95,666,531 |
| Oct 30, 2025 | 79.30 | 79.92 | 78.34 | 78.93 | 78.93 | -0.53% | 25,915,170 |
| Oct 29, 2025 | 79.20 | 79.50 | 78.12 | 79.35 | 79.35 | 0.19% | 22,727,574 |
| Oct 28, 2025 | 78.17 | 80.13 | 78.00 | 79.20 | 79.20 | 1.50% | 40,381,121 |
| Oct 27, 2025 | 78.20 | 79.00 | 77.67 | 78.03 | 78.03 | -0.22% | 20,561,033 |
| Oct 24, 2025 | 78.96 | 79.49 | 77.95 | 78.20 | 78.20 | -0.96% | 23,937,221 |
| Oct 23, 2025 | 76.80 | 80.10 | 76.30 | 78.96 | 78.96 | 2.85% | 94,119,990 |
| Oct 21, 2025 | 77.25 | 77.35 | 76.50 | 76.77 | 76.77 | -0.21% | 10,454,110 |
| Oct 20, 2025 | 72.75 | 77.10 | 72.61 | 76.93 | 76.93 | 7.03% | 103,343,278 |
| Oct 17, 2025 | 71.81 | 72.80 | 71.71 | 71.88 | 71.88 | 0.13% | 23,591,016 |
| Oct 16, 2025 | 73.26 | 73.44 | 71.71 | 71.79 | 71.79 | -1.62% | 27,633,985 |
| Oct 15, 2025 | 72.85 | 74.00 | 72.83 | 72.97 | 72.97 | 0.23% | 20,015,593 |
| Oct 14, 2025 | 73.73 | 74.32 | 72.58 | 72.80 | 72.80 | -1.23% | 29,228,270 |
| 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 |