IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	82.96	83.41	82.30	83.07	83.07	0.13%	13,353,054
Jan 13, 2026	85.40	85.40	82.27	82.96	82.96	-2.14%	24,378,840
Jan 12, 2026	85.60	86.19	83.61	84.77	84.77	-1.43%	29,814,340
Jan 9, 2026	85.90	86.79	85.07	86.00	86.00	-0.08%	31,030,610
Jan 8, 2026	84.39	86.45	83.38	86.07	86.07	1.98%	62,702,600
Jan 7, 2026	85.65	86.30	84.20	84.40	84.40	-0.39%	42,923,310
Jan 6, 2026	84.92	86.10	84.30	84.73	84.73	-0.24%	18,960,190
Jan 5, 2026	86.27	86.27	84.46	84.93	84.93	-1.15%	14,827,110
Jan 2, 2026	85.75	87.00	85.47	85.92	85.92	0.36%	25,101,820
Jan 1, 2026	85.62	85.84	84.86	85.61	85.61	-	10,741,260
Dec 31, 2025	84.72	86.00	84.28	85.61	85.61	0.92%	19,922,290
Dec 30, 2025	84.51	85.38	83.55	84.83	84.83	0.34%	53,362,510
Dec 29, 2025	85.11	85.70	84.35	84.54	84.54	-0.68%	19,542,110
Dec 26, 2025	84.12	85.30	84.05	85.12	85.12	1.04%	21,144,740
Dec 24, 2025	84.76	85.30	84.06	84.24	84.24	-0.89%	10,955,980
Dec 23, 2025	85.71	85.74	84.80	85.00	85.00	-0.41%	16,676,820
Dec 22, 2025	85.00	85.95	84.27	85.35	85.35	0.79%	30,004,460
Dec 19, 2025	83.80	85.00	83.65	84.68	84.68	1.06%	65,501,090
Dec 18, 2025	83.89	84.45	82.79	83.79	83.79	-0.19%	23,184,120
Dec 17, 2025	83.31	84.14	83.26	83.95	83.95	0.59%	23,931,650
Dec 16, 2025	83.34	84.09	83.12	83.46	83.46	-0.49%	30,568,780
Dec 15, 2025	82.19	84.43	81.74	83.87	83.87	1.92%	45,772,680
Dec 12, 2025	80.62	82.82	80.62	82.29	82.29	2.08%	35,682,790
Dec 11, 2025	80.32	81.66	80.16	80.61	80.61	0.36%	13,884,070
Dec 10, 2025	80.80	81.24	80.13	80.32	80.32	-0.73%	8,956,085
Dec 9, 2025	78.90	81.15	78.34	80.91	80.91	2.26%	24,746,060
Dec 8, 2025	80.84	81.65	78.57	79.12	79.12	-2.16%	22,402,560
Dec 5, 2025	79.88	81.36	79.62	80.87	80.87	1.24%	16,411,050
Dec 4, 2025	80.27	80.90	79.72	79.88	79.88	-0.87%	11,925,160
Dec 3, 2025	81.98	82.35	79.85	80.58	80.58	-1.71%	23,829,150
Dec 2, 2025	80.55	82.29	80.55	81.98	81.98	1.57%	39,182,430
Dec 1, 2025	80.49	81.04	79.96	80.71	80.71	0.72%	21,543,160
Nov 28, 2025	80.75	80.77	79.90	80.13	80.13	-0.46%	14,855,390
Nov 27, 2025	80.38	81.30	79.82	80.50	80.50	0.16%	31,427,070
Nov 26, 2025	79.51	80.76	79.50	80.37	80.37	1.29%	17,479,550
Nov 25, 2025	77.90	79.60	77.74	79.35	79.35	1.77%	17,823,180
Nov 24, 2025	78.33	78.75	77.50	77.97	77.97	-0.46%	30,982,260
Nov 21, 2025	78.93	79.22	78.05	78.33	78.33	-0.76%	14,859,140
Nov 20, 2025	79.61	80.10	78.76	78.93	78.93	-0.85%	17,097,170
Nov 19, 2025	80.00	80.19	78.80	79.61	79.61	-0.62%	24,234,210
Nov 18, 2025	80.99	81.31	79.86	80.11	80.11	-1.11%	21,603,620
Nov 17, 2025	81.01	82.55	80.82	81.01	81.01	0.72%	30,289,860
Nov 14, 2025	80.00	81.00	79.75	80.43	80.43	0.54%	16,081,510
Nov 13, 2025	81.58	81.69	79.76	80.00	80.00	-1.94%	15,615,810
Nov 12, 2025	80.94	82.11	80.55	81.58	81.58	1.10%	27,920,010
Nov 11, 2025	81.20	81.44	79.73	80.69	80.69	-0.64%	24,238,590
Nov 10, 2025	81.48	82.24	80.83	81.21	81.21	-0.32%	26,774,740
Nov 7, 2025	80.00	81.75	78.72	81.47	81.47	1.37%	37,744,560
Nov 6, 2025	80.74	81.42	79.69	80.37	80.37	-0.94%	34,775,860
Nov 4, 2025	82.00	82.00	80.21	81.13	81.13	-1.05%	35,458,700