NSE:IDFCFIRSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	67.86	69.70	67.85	68.72	-	2.22%	14,047,390
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%	32,422,944
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%	24,090,882
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
Mar 19, 2026	64.00	64.23	62.23	62.61	62.61	-4.06%	31,046,010
Mar 18, 2026	63.86	65.39	63.66	65.26	65.26	2.51%	25,946,230
Mar 17, 2026	63.10	63.84	62.39	63.66	63.66	1.35%	21,678,020
Mar 16, 2026	62.49	63.20	61.30	62.81	62.81	0.38%	43,729,890
Mar 13, 2026	64.30	64.60	61.99	62.57	62.57	-3.41%	44,917,770
Mar 12, 2026	65.00	65.68	64.12	64.78	64.78	-2.09%	34,060,330
Mar 11, 2026	67.46	67.87	65.80	66.16	66.16	-1.65%	29,543,960
Mar 10, 2026	66.40	67.60	65.52	67.27	67.27	0.76%	66,454,950
Mar 9, 2026	68.50	68.50	66.00	66.76	66.76	-4.60%	55,090,630
Mar 6, 2026	70.40	71.27	69.77	69.98	69.98	-0.60%	23,163,800
Mar 5, 2026	70.59	71.17	69.93	70.40	70.40	0.49%	33,311,910
Mar 4, 2026	70.23	71.20	69.65	70.06	70.06	-2.40%	40,216,150
Mar 2, 2026	70.50	73.25	70.31	71.78	71.78	-2.31%	60,516,750
Feb 27, 2026	72.91	73.80	71.91	73.48	73.48	0.92%	73,495,420
Feb 26, 2026	70.22	73.16	69.85	72.81	72.81	3.69%	142,273,200
Feb 25, 2026	71.55	71.68	69.82	70.22	70.22	-1.06%	90,865,340
Feb 24, 2026	69.89	72.24	68.50	70.97	70.97	1.33%	321,537,100
Feb 23, 2026	75.16	75.16	66.80	70.04	70.04	-16.13%	621,433,600
Feb 20, 2026	82.60	83.80	82.30	83.51	83.51	0.64%	11,974,780
Feb 19, 2026	84.94	86.19	82.25	82.98	82.98	-1.93%	29,470,400
Feb 18, 2026	83.35	85.55	82.65	84.61	84.61	1.51%	27,410,280
Feb 17, 2026	82.29	83.50	82.00	83.35	83.35	0.53%	19,451,120
Feb 16, 2026	81.01	83.11	80.93	82.91	82.91	1.68%	11,738,223
Feb 13, 2026	81.78	82.35	80.01	81.54	81.54	-0.74%	14,207,860
Feb 12, 2026	82.95	83.05	81.25	82.15	82.15	-0.50%	12,367,406
Feb 11, 2026	83.90	84.09	82.12	82.56	82.56	-1.44%	21,018,850
Feb 10, 2026	84.84	84.98	83.53	83.77	83.77	-1.17%	16,522,740