NSE:IDFCFIRSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	68.52	68.95	67.25	68.54	68.54	0.35%	34,531,920
May 13, 2026	67.50	69.49	67.50	68.30	68.30	0.92%	16,610,310
May 12, 2026	69.01	69.27	67.53	67.68	67.68	-2.22%	16,597,680
May 11, 2026	70.65	70.78	69.10	69.22	69.22	-2.88%	17,821,870
May 8, 2026	70.39	71.45	69.91	71.27	71.27	1.25%	21,083,550
May 7, 2026	69.91	71.00	69.15	70.39	70.39	1.15%	24,250,500
May 6, 2026	69.50	70.69	68.40	69.59	69.59	1.22%	31,381,070
May 5, 2026	69.51	69.59	68.36	68.75	68.75	-1.21%	15,316,960
May 4, 2026	70.07	70.72	69.23	69.59	69.59	-0.07%	20,416,000
Apr 30, 2026	69.70	70.00	68.93	69.64	69.64	-0.73%	24,354,000
Apr 29, 2026	69.02	71.15	68.55	70.15	70.15	2.10%	35,995,290
Apr 28, 2026	69.68	69.98	68.50	68.71	68.71	-2.22%	25,640,800
Apr 27, 2026	67.86	70.49	67.85	70.27	70.27	4.52%	49,051,350
Apr 24, 2026	67.83	68.64	66.69	67.23	67.23	-0.88%	16,910,550
Apr 23, 2026	67.50	68.45	67.46	67.83	67.83	-0.80%	19,979,810
Apr 22, 2026	67.94	68.58	67.60	68.38	68.38	0.65%	16,016,880
Apr 21, 2026	67.51	68.40	67.51	67.94	67.94	0.65%	10,588,910
Apr 20, 2026	68.62	68.68	67.29	67.50	67.50	-1.50%	15,818,280
Apr 17, 2026	67.80	68.80	67.30	68.53	68.53	1.05%	16,355,290
Apr 16, 2026	67.27	68.44	67.11	67.82	67.82	1.36%	35,142,360
Apr 15, 2026	66.02	67.24	66.02	66.91	66.91	3.16%	18,463,390
Apr 13, 2026	64.49	65.15	63.24	64.86	64.86	-2.04%	19,477,820
Apr 10, 2026	65.14	66.52	65.14	66.21	66.21	1.42%	20,096,630
Apr 9, 2026	65.86	66.25	64.95	65.28	65.28	-0.90%	19,666,290
Apr 8, 2026	63.99	66.21	63.00	65.87	65.87	7.65%	42,736,110
Apr 7, 2026	61.00	61.50	60.21	61.19	61.19	0.18%	21,417,490
Apr 6, 2026	60.51	61.29	59.17	61.08	61.08	1.43%	41,063,560
Apr 2, 2026	59.56	60.55	58.08	60.22	60.22	0.07%	25,908,480
Apr 1, 2026	60.84	61.20	59.90	60.18	60.18	2.26%	32,422,940
Mar 30, 2026	60.92	61.20	58.67	58.85	58.85	-4.88%	57,394,660
Mar 27, 2026	62.99	63.04	61.44	61.87	61.87	-2.17%	57,163,040
Mar 25, 2026	62.50	63.55	62.50	63.24	63.24	1.85%	26,510,420
Mar 24, 2026	61.63	62.45	60.95	62.09	62.09	3.07%	24,090,880
Mar 23, 2026	62.47	62.47	59.94	60.24	60.24	-4.31%	40,208,240
Mar 20, 2026	62.92	63.88	62.74	62.95	62.95	0.54%	28,941,530