IDFC First Bank Limited (NSE:IDFCFIRSTB)
India · Delayed Price · Currency is INR 86.33
+1.32 (1.55%)
Sep 17, 2026, 3:15 PM IST
NSE:IDFCFIRSTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 84.75 | 86.49 | 84.53 | 86.33 | 86.33 | 1.55% | 16,998,554 |
| Sep 16, 2026 | 84.61 | 85.71 | 84.61 | 85.01 | 85.01 | 0.25% | 14,275,478 |
| Sep 15, 2026 | 86.56 | 86.65 | 84.80 | 84.80 | 84.80 | -1.64% | 25,183,922 |
| Sep 11, 2026 | 86.20 | 86.73 | 85.41 | 86.21 | 86.21 | -0.73% | 13,937,814 |
| Sep 10, 2026 | 86.00 | 87.40 | 85.82 | 86.84 | 86.84 | 0.98% | 14,637,414 |
| Sep 9, 2026 | 86.48 | 86.95 | 85.90 | 86.00 | 86.00 | -0.58% | 20,235,616 |
| Sep 8, 2026 | 86.44 | 87.10 | 86.02 | 86.50 | 86.50 | 0.07% | 11,728,338 |
| Sep 7, 2026 | 86.29 | 86.79 | 85.90 | 86.44 | 86.44 | -0.31% | 10,617,041 |
| Sep 4, 2026 | 87.81 | 87.98 | 86.50 | 86.71 | 86.71 | -0.90% | 15,288,105 |
| Sep 3, 2026 | 85.09 | 88.10 | 85.04 | 87.50 | 87.50 | 2.83% | 48,178,595 |
| Sep 2, 2026 | 84.61 | 85.25 | 83.70 | 85.09 | 85.09 | 0.22% | 15,107,630 |
| Sep 1, 2026 | 85.20 | 85.20 | 84.10 | 84.90 | 84.90 | -1.24% | 11,579,195 |
| Aug 31, 2026 | 83.00 | 85.97 | 82.50 | 85.97 | 85.97 | 3.43% | 19,780,056 |
| Aug 28, 2026 | 83.79 | 84.23 | 82.95 | 83.12 | 83.12 | -0.81% | 14,247,600 |
| Aug 27, 2026 | 84.40 | 84.88 | 83.72 | 83.80 | 83.80 | -0.71% | 10,079,336 |
| Aug 26, 2026 | 85.18 | 86.59 | 84.40 | 84.40 | 84.40 | -0.71% | 12,673,198 |
| Aug 25, 2026 | 85.92 | 86.17 | 85.00 | 85.00 | 85.00 | -1.04% | 11,785,661 |
| Aug 24, 2026 | 86.91 | 86.94 | 85.41 | 85.89 | 85.89 | -0.99% | 12,075,489 |
| 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 |