IDFC First Bank Limited - IDFCFIRSTB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	84.76	84.24	84.24	85.3	84.06	10.95M
December 23, 2025	85.71	85	85	85.74	84.8	16.68M
December 22, 2025	85	85.35	85.35	85.95	84.27	30M
December 19, 2025	83.8	84.68	84.68	85	83.65	65.5M
December 18, 2025	83.89	83.79	83.79	84.45	82.79	23.18M
December 17, 2025	83.31	83.95	83.95	84.14	83.26	23.93M
December 16, 2025	83.34	83.46	83.46	84.09	83.12	30.57M
December 15, 2025	82.19	83.87	83.87	84.43	81.74	45.77M
December 12, 2025	80.62	82.29	82.29	82.82	80.62	35.68M
December 11, 2025	80.32	80.61	80.61	81.66	80.16	13.88M
December 10, 2025	80.8	80.32	80.32	81.24	80.13	8.96M
December 09, 2025	78.9	80.91	80.91	81.15	78.34	24.75M
December 08, 2025	80.84	79.12	79.12	81.65	78.57	22.4M
December 05, 2025	79.88	80.87	80.87	81.36	79.62	16.41M
December 04, 2025	80.27	79.88	79.88	80.9	79.72	11.91M
December 03, 2025	81.98	80.58	80.58	82.35	79.85	23.83M
December 02, 2025	80.55	81.98	81.98	82.29	80.55	39.17M
December 01, 2025	80.49	80.71	80.71	81.04	79.96	21.54M
November 28, 2025	80.75	80.13	80.13	80.77	79.9	14.86M
November 27, 2025	80.38	80.5	80.5	81.3	79.82	31.43M
November 26, 2025	79.51	80.37	80.37	80.76	79.5	17.48M
November 25, 2025	77.9	79.35	79.35	79.6	77.74	17.82M
November 24, 2025	78.33	77.97	77.97	78.75	77.5	30.98M
November 21, 2025	78.93	78.33	78.33	79.22	78.05	14.86M
November 19, 2025	80	79.61	79.61	80.19	78.8	24.23M
November 18, 2025	80.99	80.11	80.11	81.31	79.86	21.6M
November 17, 2025	81.01	81.01	81.01	82.55	80.82	30.29M
November 14, 2025	80	80.43	80.43	81	79.75	16.08M
November 13, 2025	81.58	80	80	81.69	79.76	15.61M
November 12, 2025	80.94	81.58	81.58	82.11	80.55	27.92M
November 11, 2025	81.2	80.69	80.69	81.44	79.73	24.24M
November 10, 2025	81.48	81.21	81.21	82.24	80.83	26.77M
November 07, 2025	80	81.47	81.47	81.75	78.72	37.74M
November 06, 2025	80.74	80.37	80.37	81.42	79.69	34.78M
November 04, 2025	82	81	81	82	80.21	35.46M
November 03, 2025	82	81.99	81.99	82.7	81.48	30.07M
October 31, 2025	78.73	81.77	81.77	82.65	78.67	95.67M
October 30, 2025	79.3	78.93	78.93	79.92	78.34	25.92M
October 29, 2025	79.2	79.35	79.35	79.5	78.12	22.73M
October 28, 2025	78.17	79.2	79.2	80.13	78	40.38M
October 27, 2025	78.2	78.03	78.03	79	77.67	20.56M
October 24, 2025	78.96	78.2	78.2	79.49	77.95	23.94M
October 23, 2025	76.8	78.96	78.96	80.1	76.3	94.1M
October 21, 2025	77.25	76.77	76.77	77.35	76.5	10.45M
October 20, 2025	72.75	76.93	76.93	77.1	72.61	103.34M
October 17, 2025	71.81	71.88	71.88	72.8	71.71	23.59M
October 16, 2025	73.26	71.79	71.79	73.44	71.71	27.63M
October 15, 2025	72.85	72.97	72.97	74	72.83	20.02M
October 14, 2025	73.73	72.8	72.8	74.32	72.58	29.23M
October 13, 2025	74.35	73.71	73.71	74.65	73.5	19.13M
October 10, 2025	73.4	74.43	74.43	74.57	73.16	33.33M
October 09, 2025	72	73.45	73.45	73.73	72	24.14M
October 08, 2025	71.98	71.99	71.99	72.65	71.23	20.55M
October 07, 2025	71.44	71.99	71.99	72.15	71.06	21.58M
October 06, 2025	69.06	71.09	71.09	71.48	69.06	24.74M
October 03, 2025	68.99	69.04	69.04	69.77	68.77	11.41M
October 01, 2025	69.94	69.02	69.02	70.56	68.37	18.09M
September 30, 2025	69.89	69.77	69.77	70.25	69.3	16.3M
September 29, 2025	68.89	69.5	69.5	70.15	68.66	19.07M
September 26, 2025	69.65	68.59	68.59	69.84	68.42	14.7M

IDFC First Bank Limited (IDFCFIRSTB.NS) NSE