NSE:IDFCFIRSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	86.91	86.94	85.41	85.70	-	-1.21%	9,061,505
Aug 21, 2026	85.60	86.75	85.59	86.75	86.75	1.06%	12,594,630
Aug 20, 2026	85.66	86.50	85.60	85.84	85.84	0.41%	13,363,445
Aug 19, 2026	85.24	85.55	85.00	85.49	85.49	0.86%	8,681,089
Aug 18, 2026	85.00	85.47	84.60	84.76	84.76	-0.34%	8,806,133
Aug 17, 2026	85.41	85.59	84.51	85.05	85.05	-0.75%	7,298,246
Aug 14, 2026	86.42	86.52	85.53	85.69	85.69	-0.99%	7,407,001
Aug 13, 2026	85.70	86.67	85.26	86.55	86.55	0.87%	15,202,420
Aug 12, 2026	83.61	85.80	83.61	85.80	85.80	1.82%	16,618,607
Aug 11, 2026	84.76	84.96	84.07	84.27	84.27	-0.98%	5,693,150
Aug 10, 2026	84.34	85.17	84.34	85.10	85.10	0.57%	12,170,856
Aug 7, 2026	85.00	85.14	84.35	84.62	84.62	-0.56%	9,539,702
Aug 6, 2026	85.21	85.54	84.65	85.35	85.10	0.06%	10,687,868
Aug 5, 2026	86.00	86.25	84.72	85.30	85.05	-0.81%	15,014,901
Aug 4, 2026	85.87	86.13	84.45	86.00	85.75	-	12,931,033
Aug 3, 2026	85.31	86.50	84.69	86.00	85.75	1.56%	12,814,087
Jul 31, 2026	84.76	85.74	84.51	84.68	84.43	-0.09%	13,981,195
Jul 30, 2026	84.93	85.00	83.70	84.76	84.51	-0.31%	19,103,686
Jul 29, 2026	85.75	86.10	84.57	85.02	84.77	-0.85%	19,050,886
Jul 28, 2026	84.79	86.80	84.54	85.75	85.50	1.02%	51,450,994
Jul 27, 2026	86.30	88.76	84.70	84.88	84.63	5.06%	177,923,165
Jul 24, 2026	79.70	81.09	78.88	80.79	80.55	1.11%	16,260,314
Jul 23, 2026	80.21	81.18	79.70	79.90	79.67	-1.02%	11,292,250
Jul 22, 2026	81.35	81.40	79.72	80.72	80.48	-1.15%	13,767,011
Jul 21, 2026	81.78	82.70	81.52	81.66	81.42	-0.15%	17,641,320
Jul 20, 2026	79.99	82.18	79.70	81.78	81.54	1.78%	24,353,186
Jul 17, 2026	79.28	80.80	78.78	80.35	80.11	1.35%	12,269,443
Jul 16, 2026	79.47	79.60	79.10	79.28	79.05	-0.24%	12,618,374
Jul 15, 2026	79.42	80.47	79.26	79.47	79.24	0.25%	9,684,988
Jul 14, 2026	79.91	80.09	78.90	79.27	79.04	-1.63%	13,422,071
Jul 13, 2026	79.99	80.79	79.86	80.58	80.34	-0.31%	13,772,292
Jul 10, 2026	79.90	81.37	79.79	80.83	80.59	1.72%	14,703,154
Jul 9, 2026	77.98	79.75	77.91	79.46	79.23	2.11%	11,084,077
Jul 8, 2026	80.10	80.72	77.47	77.82	77.59	-3.25%	20,844,974
Jul 7, 2026	81.12	81.77	80.22	80.43	80.19	-0.88%	16,245,821
Jul 6, 2026	80.50	81.76	79.70	81.14	80.90	0.85%	22,125,958
Jul 3, 2026	79.66	81.30	79.21	80.46	80.22	1.18%	24,932,753
Jul 2, 2026	78.90	79.79	78.56	79.52	79.29	0.75%	24,581,312
Jul 1, 2026	79.25	79.42	78.40	78.93	78.70	-0.70%	15,942,043
Jun 30, 2026	78.39	79.73	78.13	79.49	79.26	1.65%	30,193,040
Jun 29, 2026	79.00	79.94	77.88	78.20	77.97	-1.29%	58,108,109
Jun 25, 2026	79.26	80.29	79.12	79.22	78.99	0.03%	13,831,461
Jun 24, 2026	78.42	79.60	78.33	79.20	78.97	0.57%	14,232,020
Jun 23, 2026	80.49	80.65	78.16	78.75	78.52	-2.40%	36,248,907
Jun 22, 2026	78.68	81.46	78.43	80.69	80.45	2.55%	44,256,995
Jun 19, 2026	77.93	78.93	77.54	78.68	78.45	0.76%	17,050,260
Jun 18, 2026	77.38	78.40	76.89	78.09	77.86	0.92%	29,775,440
Jun 17, 2026	77.50	78.37	77.16	77.38	77.15	-0.15%	20,456,800
Jun 16, 2026	78.59	78.75	77.35	77.50	77.27	-1.06%	27,114,470
Jun 15, 2026	78.00	79.09	77.23	78.33	78.10	2.39%	28,524,080