IDFC First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.91	73.80	71.91	73.48	73.48	0.92%	73,495,420
Feb 26, 2026	70.22	73.16	69.85	72.81	72.81	3.69%	142,273,200
Feb 25, 2026	71.55	71.68	69.82	70.22	70.22	-1.06%	90,865,340
Feb 24, 2026	69.89	72.24	68.50	70.97	70.97	1.33%	321,537,100
Feb 23, 2026	75.16	75.16	66.80	70.04	70.04	-16.13%	621,433,600
Feb 20, 2026	82.60	83.80	82.30	83.51	83.51	0.64%	11,974,780
Feb 19, 2026	84.94	86.19	82.25	82.98	82.98	-1.93%	29,470,400
Feb 18, 2026	83.35	85.55	82.65	84.61	84.61	1.51%	27,410,280
Feb 17, 2026	82.29	83.50	82.00	83.35	83.35	0.53%	19,451,120
Feb 16, 2026	81.01	83.11	80.93	82.91	82.91	1.68%	11,738,223
Feb 13, 2026	81.78	82.35	80.01	81.54	81.54	-0.74%	14,207,860
Feb 12, 2026	82.95	83.05	81.25	82.15	82.15	-0.50%	12,367,406
Feb 11, 2026	83.90	84.09	82.12	82.56	82.56	-1.44%	21,018,850
Feb 10, 2026	84.84	84.98	83.53	83.77	83.77	-1.17%	16,522,740
Feb 9, 2026	85.16	85.51	84.44	84.76	84.76	-0.41%	17,020,930
Feb 6, 2026	85.30	85.80	84.15	85.11	85.11	-0.43%	17,886,310
Feb 5, 2026	85.00	85.80	84.67	85.48	85.48	0.40%	27,129,850
Feb 4, 2026	84.80	85.29	84.04	85.14	85.14	0.34%	23,063,200
Feb 3, 2026	84.61	85.98	83.40	84.85	84.85	4.48%	34,975,300
Feb 2, 2026	82.08	82.40	79.38	81.21	81.21	-1.00%	35,455,840
Feb 1, 2026	84.50	84.50	81.16	82.03	82.03	-1.85%	26,916,240
Jan 30, 2026	82.52	84.50	82.52	83.58	83.58	0.13%	42,058,730
Jan 29, 2026	82.97	83.75	82.45	83.47	83.47	0.65%	33,904,220
Jan 28, 2026	83.94	83.94	81.73	82.93	82.93	-0.68%	20,226,990
Jan 27, 2026	82.99	83.97	81.60	83.50	83.50	0.61%	31,871,800
Jan 23, 2026	84.34	85.13	82.33	82.99	82.99	-1.44%	30,120,350
Jan 22, 2026	82.00	84.48	81.90	84.20	84.20	3.30%	39,287,650
Jan 21, 2026	81.71	82.42	79.62	81.51	81.51	-0.71%	29,658,100
Jan 20, 2026	83.12	83.48	81.74	82.09	82.09	-1.24%	18,694,090
Jan 19, 2026	83.50	84.23	82.41	83.12	83.12	-0.80%	13,485,100
Jan 16, 2026	83.06	84.15	82.98	83.79	83.79	0.87%	16,347,130
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