NSE:IDFCFIRSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	78.34	79.80	78.12	79.52	79.52	1.35%	8,631,684
Oct 8, 2026	79.49	79.49	78.01	78.46	78.46	-1.36%	17,426,267
Oct 7, 2026	81.46	81.46	78.75	79.54	79.54	-2.48%	20,250,870
Oct 6, 2026	81.98	82.29	78.89	81.56	81.56	-0.80%	29,054,579
Oct 5, 2026	80.76	82.30	80.65	82.22	82.22	2.28%	18,439,126
Oct 1, 2026	80.95	81.38	79.53	80.39	80.39	-1.29%	24,434,109
Sep 30, 2026	79.46	82.08	79.46	81.44	81.44	2.49%	23,332,019
Sep 29, 2026	80.40	80.63	78.60	79.46	79.46	-1.35%	36,206,575
Sep 28, 2026	83.25	83.50	80.45	80.55	80.55	-3.88%	21,063,238
Sep 25, 2026	83.48	84.25	83.27	83.80	83.80	0.05%	20,425,204
Sep 24, 2026	84.50	85.49	83.30	83.76	83.76	-4.71%	40,583,451
Sep 23, 2026	85.98	89.61	85.90	87.90	87.90	2.96%	64,518,343
Sep 22, 2026	85.64	86.10	84.90	85.37	85.37	-0.50%	7,198,920
Sep 21, 2026	85.92	86.55	85.20	85.80	85.80	-0.14%	20,239,020
Sep 18, 2026	86.00	87.17	85.92	85.92	85.92	-0.47%	27,340,008
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%	14,247,602
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%	12,594,633
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%	15,202,426
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