NSE:IDFCFIRSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	86.30	88.76	85.71	85.99	-	6.44%	103,331,907
Jul 24, 2026	79.70	81.09	78.88	80.79	80.79	1.11%	16,260,310
Jul 23, 2026	80.21	81.18	79.70	79.90	79.90	-1.02%	11,292,250
Jul 22, 2026	81.35	81.40	79.72	80.72	80.72	-1.15%	13,767,011
Jul 21, 2026	81.78	82.70	81.52	81.66	81.66	-0.15%	17,641,320
Jul 20, 2026	79.99	82.18	79.70	81.78	81.78	1.78%	24,353,186
Jul 17, 2026	79.28	80.80	78.78	80.35	80.35	1.35%	12,269,443
Jul 16, 2026	79.47	79.60	79.10	79.28	79.28	-0.24%	12,618,374
Jul 15, 2026	79.42	80.47	79.26	79.47	79.47	0.25%	9,684,988
Jul 14, 2026	79.91	80.09	78.90	79.27	79.27	-1.63%	13,422,070
Jul 13, 2026	79.99	80.79	79.86	80.58	80.58	-0.31%	13,772,290
Jul 10, 2026	79.90	81.37	79.79	80.83	80.83	1.72%	14,703,150
Jul 9, 2026	77.98	79.75	77.91	79.46	79.46	2.11%	11,084,077
Jul 8, 2026	80.10	80.72	77.47	77.82	77.82	-3.25%	20,844,974
Jul 7, 2026	81.12	81.77	80.22	80.43	80.43	-0.88%	16,245,821
Jul 6, 2026	80.50	81.76	79.70	81.14	81.14	0.85%	22,125,958
Jul 3, 2026	79.66	81.30	79.21	80.46	80.46	1.18%	24,932,753
Jul 2, 2026	78.90	79.79	78.56	79.52	79.52	0.75%	24,581,312
Jul 1, 2026	79.25	79.42	78.40	78.93	78.93	-0.70%	15,942,043
Jun 30, 2026	78.39	79.73	78.13	79.49	79.49	1.65%	30,193,040
Jun 29, 2026	79.00	79.94	77.88	78.20	78.20	-1.29%	58,108,109
Jun 25, 2026	79.26	80.29	79.12	79.22	79.22	0.03%	13,831,461
Jun 24, 2026	78.42	79.60	78.33	79.20	79.20	0.57%	14,232,020
Jun 23, 2026	80.49	80.65	78.16	78.75	78.75	-2.40%	36,248,907
Jun 22, 2026	78.68	81.46	78.43	80.69	80.69	2.55%	44,256,995
Jun 19, 2026	77.93	78.93	77.54	78.68	78.68	0.76%	17,050,266
Jun 18, 2026	77.38	78.40	76.89	78.09	78.09	0.92%	29,775,446
Jun 17, 2026	77.50	78.37	77.16	77.38	77.38	-0.15%	20,456,800
Jun 16, 2026	78.59	78.75	77.35	77.50	77.50	-1.06%	27,114,470
Jun 15, 2026	78.00	79.09	77.23	78.33	78.33	2.39%	28,524,080
Jun 12, 2026	73.40	77.39	73.35	76.50	76.50	4.87%	47,039,190
Jun 11, 2026	72.51	73.55	72.22	72.95	72.95	-0.05%	22,321,120
Jun 10, 2026	73.90	74.17	72.74	72.99	72.99	-0.95%	20,284,840
Jun 9, 2026	72.33	74.50	72.05	73.69	73.69	3.16%	42,291,787
Jun 8, 2026	72.00	72.71	71.10	71.43	71.43	-1.27%	33,430,683
Jun 5, 2026	72.16	72.90	71.82	72.35	72.35	0.26%	28,670,920
Jun 4, 2026	71.21	72.77	71.00	72.16	72.16	0.53%	19,743,550
Jun 3, 2026	71.35	72.07	69.76	71.78	71.78	0.27%	23,974,660
Jun 2, 2026	70.70	71.73	69.53	71.59	71.59	0.48%	37,493,680
Jun 1, 2026	71.30	71.81	70.51	71.25	71.25	-0.10%	14,291,110
May 29, 2026	71.81	73.08	70.51	71.32	71.32	-0.22%	116,119,100
May 27, 2026	70.22	72.35	70.10	71.48	71.48	1.79%	16,565,000
May 26, 2026	69.25	70.33	69.24	70.22	70.22	1.09%	19,387,710
May 25, 2026	69.60	69.95	69.04	69.46	69.46	0.84%	26,724,760
May 22, 2026	68.39	69.10	68.10	68.88	68.88	0.85%	12,717,440
May 21, 2026	68.76	68.98	67.72	68.30	68.30	0.13%	12,011,350
May 20, 2026	67.14	68.40	66.72	68.21	68.21	0.59%	16,727,023
May 19, 2026	67.88	68.59	67.65	67.81	67.81	0.33%	12,861,170
May 18, 2026	67.30	67.84	66.16	67.59	67.59	-0.09%	20,705,460
May 15, 2026	68.25	68.54	66.61	67.65	67.65	-1.30%	30,331,680