IDFC First Bank Limited (IDFCFIRSTB.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IDFCFIRSTB.NS Historical Return
If you invested ₹1000 in IDFC First Bank Limited (IDFCFIRSTB.NS) 10 years ago, it would be worth ₹1,415.37 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,846.04, while ₹1000 invested 1 year ago would be worth ₹1,196.7. This corresponds to total returns of 41.54%, 84.6%, 19.67%, respectively, with annualized returns of 3.53%, 13.04%, 19.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IDFCFIRSTB.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 86.2 | 86.21 | 86.21 | 86.73 | 85.41 | 13.94M |
| September 10, 2026 | 86 | 86.84 | 86.84 | 87.4 | 85.82 | 14.64M |
| September 09, 2026 | 86.48 | 86 | 86 | 86.95 | 85.9 | 20.24M |
| September 08, 2026 | 86.44 | 86.5 | 86.5 | 87.1 | 86.02 | 11.72M |
| September 07, 2026 | 86.29 | 86.44 | 86.44 | 86.79 | 85.9 | 10.62M |
| September 04, 2026 | 87.81 | 86.71 | 86.71 | 87.98 | 86.5 | 15.29M |
| September 03, 2026 | 85.09 | 87.5 | 87.5 | 88.1 | 85.04 | 48.18M |
| September 02, 2026 | 84.61 | 85.09 | 85.09 | 85.25 | 83.7 | 15.11M |
| September 01, 2026 | 85.2 | 84.9 | 84.9 | 85.2 | 84.1 | 11.58M |
| August 31, 2026 | 83 | 85.97 | 85.97 | 85.97 | 82.5 | 19.78M |
| August 28, 2026 | 83.79 | 83.12 | 83.12 | 84.23 | 82.95 | 14.25M |
| August 27, 2026 | 84.4 | 83.8 | 83.8 | 84.88 | 83.72 | 10.08M |
| August 26, 2026 | 85.18 | 84.4 | 84.4 | 86.59 | 84.4 | 12.66M |
| August 25, 2026 | 85.92 | 85 | 85 | 86.17 | 85 | 11.72M |
| August 24, 2026 | 86.91 | 85.89 | 85.89 | 86.94 | 85.41 | 12.08M |
| August 21, 2026 | 85.6 | 86.75 | 86.75 | 86.75 | 85.59 | 12.59M |
| August 20, 2026 | 85.66 | 85.84 | 85.84 | 86.5 | 85.6 | 13.36M |
| August 19, 2026 | 85.24 | 85.49 | 85.49 | 85.55 | 85 | 8.68M |
| August 18, 2026 | 85 | 84.76 | 84.76 | 85.47 | 84.6 | 8.81M |
| August 17, 2026 | 85.41 | 85.05 | 85.05 | 85.59 | 84.51 | 7.29M |
| August 14, 2026 | 86.42 | 85.69 | 85.69 | 86.52 | 85.53 | 7.41M |
| August 13, 2026 | 85.7 | 86.55 | 86.55 | 86.67 | 85.26 | 15.2M |
| August 12, 2026 | 83.61 | 85.8 | 85.8 | 85.8 | 83.61 | 16.62M |
| August 11, 2026 | 84.76 | 84.27 | 84.27 | 84.96 | 84.07 | 5.69M |
| August 10, 2026 | 84.34 | 85.1 | 85.1 | 85.17 | 84.34 | 12.17M |
| August 07, 2026 | 85 | 84.62 | 84.62 | 85.14 | 84.35 | 9.54M |
| August 06, 2026 | 85.21 | 85.35 | 85.35 | 85.54 | 84.65 | 10.69M |
| August 05, 2026 | 86 | 85.3 | 85.3 | 86.25 | 84.72 | 15.01M |
| August 04, 2026 | 85.87 | 86 | 86 | 86.13 | 84.45 | 12.93M |
| August 03, 2026 | 85.31 | 86 | 86 | 86.5 | 84.69 | 12.81M |
| July 31, 2026 | 84.76 | 84.68 | 84.68 | 85.74 | 84.51 | 13.98M |
| July 30, 2026 | 84.93 | 84.76 | 84.76 | 85 | 83.7 | 19.1M |
| July 29, 2026 | 85.75 | 85.02 | 85.02 | 86.1 | 84.57 | 19.05M |
| July 28, 2026 | 84.79 | 85.75 | 85.75 | 86.8 | 84.54 | 51.45M |
| July 27, 2026 | 86.3 | 84.88 | 84.88 | 88.76 | 84.7 | 177.91M |
| July 24, 2026 | 79.7 | 80.79 | 80.79 | 81.09 | 78.88 | 16.26M |
| July 23, 2026 | 80.21 | 79.9 | 79.9 | 81.18 | 79.7 | 11.29M |
| July 22, 2026 | 81.35 | 80.72 | 80.72 | 81.4 | 79.72 | 13.77M |
| July 21, 2026 | 81.78 | 81.66 | 81.66 | 82.7 | 81.52 | 17.64M |
| July 20, 2026 | 79.99 | 81.78 | 81.78 | 82.18 | 79.7 | 24.35M |
| July 17, 2026 | 79.28 | 80.35 | 80.35 | 80.8 | 78.78 | 12.27M |
| July 16, 2026 | 79.47 | 79.28 | 79.28 | 79.6 | 79.1 | 12.62M |
| July 15, 2026 | 79.42 | 79.47 | 79.47 | 80.47 | 79.26 | 9.68M |
| July 14, 2026 | 79.91 | 79.27 | 79.27 | 80.09 | 78.9 | 13.42M |
| July 13, 2026 | 79.99 | 80.58 | 80.58 | 80.79 | 79.86 | 13.77M |
| July 10, 2026 | 79.9 | 80.83 | 80.83 | 81.37 | 79.79 | 14.71M |
| July 09, 2026 | 77.98 | 79.46 | 79.46 | 79.75 | 77.91 | 11.08M |
| July 08, 2026 | 80.1 | 77.82 | 77.82 | 80.72 | 77.47 | 20.84M |
| July 07, 2026 | 81.12 | 80.43 | 80.43 | 81.77 | 80.22 | 16.25M |
| July 06, 2026 | 80.5 | 81.14 | 81.14 | 81.76 | 79.7 | 22.13M |
| July 03, 2026 | 79.66 | 80.46 | 80.46 | 81.3 | 79.21 | 24.93M |
| July 02, 2026 | 78.9 | 79.52 | 79.52 | 79.79 | 78.56 | 24.58M |
| July 01, 2026 | 79.25 | 78.93 | 78.93 | 79.42 | 78.4 | 15.94M |
| June 30, 2026 | 78.39 | 79.49 | 79.49 | 79.73 | 78.13 | 30.19M |
| June 29, 2026 | 79 | 78.2 | 78.2 | 79.94 | 77.88 | 58.1M |
| June 25, 2026 | 79.26 | 79.22 | 79.22 | 80.29 | 79.12 | 13.83M |
| June 24, 2026 | 78.42 | 79.2 | 79.2 | 79.6 | 78.33 | 14.23M |
| June 23, 2026 | 80.49 | 78.75 | 78.75 | 80.65 | 78.16 | 36.25M |
| June 22, 2026 | 78.68 | 80.69 | 80.69 | 81.46 | 78.43 | 44.26M |
| June 19, 2026 | 77.93 | 78.68 | 78.68 | 78.93 | 77.54 | 17.05M |
AD
