NSE:IDFCFIRSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	68.25	68.54	66.61	67.65	67.65	-1.30%	30,331,682
May 14, 2026	68.52	68.95	67.25	68.54	68.54	0.35%	34,531,922
May 13, 2026	67.50	69.49	67.50	68.30	68.30	0.92%	16,610,311
May 12, 2026	69.01	69.27	67.53	67.68	67.68	-2.22%	16,597,687
May 11, 2026	70.65	70.78	69.10	69.22	69.22	-2.88%	17,821,878
May 8, 2026	70.39	71.45	69.91	71.27	71.27	1.25%	21,083,557
May 7, 2026	69.91	71.00	69.15	70.39	70.39	1.15%	24,250,509
May 6, 2026	69.50	70.69	68.40	69.59	69.59	1.22%	31,381,072
May 5, 2026	69.51	69.59	68.36	68.75	68.75	-1.21%	15,316,962
May 4, 2026	70.07	70.72	69.23	69.59	69.59	-0.07%	20,416,007
Apr 30, 2026	69.70	70.00	68.93	69.64	69.64	-0.73%	24,354,003
Apr 29, 2026	69.02	71.15	68.55	70.15	70.15	2.10%	35,995,299
Apr 28, 2026	69.68	69.98	68.50	68.71	68.71	-2.22%	25,640,804
Apr 27, 2026	67.86	70.49	67.85	70.27	70.27	4.52%	49,051,353
Apr 24, 2026	67.83	68.64	66.69	67.23	67.23	-0.88%	16,910,557
Apr 23, 2026	67.50	68.45	67.46	67.83	67.83	-0.80%	19,979,812
Apr 22, 2026	67.94	68.58	67.60	68.38	68.38	0.65%	16,016,883
Apr 21, 2026	67.51	68.40	67.51	67.94	67.94	0.65%	10,589,225
Apr 20, 2026	68.62	68.68	67.29	67.50	67.50	-1.50%	15,818,282
Apr 17, 2026	67.80	68.80	67.30	68.53	68.53	1.05%	16,355,291
Apr 16, 2026	67.27	68.44	67.11	67.82	67.82	1.36%	35,142,366
Apr 15, 2026	66.02	67.24	66.02	66.91	66.91	3.16%	18,463,399
Apr 13, 2026	64.49	65.15	63.24	64.86	64.86	-2.04%	19,477,821
Apr 10, 2026	65.14	66.52	65.14	66.21	66.21	1.42%	20,096,635
Apr 9, 2026	65.86	66.25	64.95	65.28	65.28	-0.90%	19,666,295
Apr 8, 2026	63.99	66.21	63.00	65.87	65.87	7.65%	42,736,119
Apr 7, 2026	61.00	61.50	60.21	61.19	61.19	0.18%	21,417,493
Apr 6, 2026	60.51	61.29	59.17	61.08	61.08	1.43%	41,063,566
Apr 2, 2026	59.56	60.55	58.08	60.22	60.22	0.07%	25,908,484
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%	57,394,663
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%	26,510,428
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%	40,208,242
Mar 20, 2026	62.92	63.88	62.74	62.95	62.95	0.54%	28,941,537
Mar 19, 2026	64.00	64.23	62.23	62.61	62.61	-4.06%	31,046,018
Mar 18, 2026	63.86	65.39	63.66	65.26	65.26	2.51%	25,946,235
Mar 17, 2026	63.10	63.84	62.39	63.66	63.66	1.35%	21,678,024
Mar 16, 2026	62.49	63.20	61.30	62.81	62.81	0.38%	43,729,894
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%	34,060,333
Mar 11, 2026	67.46	67.87	65.80	66.16	66.16	-1.65%	29,543,962
Mar 10, 2026	66.40	67.60	65.52	67.27	67.27	0.76%	66,454,955
Mar 9, 2026	68.50	68.50	66.00	66.76	66.76	-4.60%	55,090,634
Mar 6, 2026	70.40	71.27	69.77	69.98	69.98	-0.60%	23,163,809
Mar 5, 2026	70.59	71.17	69.93	70.40	70.40	0.49%	33,311,916
Mar 4, 2026	70.23	71.20	69.65	70.06	70.06	-2.40%	40,216,153
Mar 2, 2026	70.50	73.25	70.31	71.78	71.78	-2.31%	60,516,758
Feb 27, 2026	72.91	73.80	71.91	73.48	73.48	0.92%	73,495,422