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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.6	83.51	83.51	83.8	82.3	11.97M
February 19, 2026	84.94	82.98	82.98	86.19	82.25	29.47M
February 18, 2026	83.35	84.61	84.61	85.55	82.65	27.41M
February 17, 2026	82.29	83.35	83.35	83.5	82	19.45M
February 16, 2026	81.01	82.91	82.91	83.11	80.93	11.74M
February 13, 2026	81.78	81.54	81.54	82.35	80.01	14.21M
February 12, 2026	82.95	82.15	82.15	83.05	81.25	12.37M
February 11, 2026	83.9	82.56	82.56	84.09	82.12	21.02M
February 10, 2026	84.84	83.77	83.77	84.98	83.53	16.52M
February 09, 2026	85.16	84.76	84.76	85.51	84.44	17.02M
February 06, 2026	85.3	85.11	85.11	85.8	84.15	17.89M
February 05, 2026	85	85.48	85.48	85.8	84.67	27.13M
February 04, 2026	84.8	85.14	85.14	85.29	84.04	23.06M
February 03, 2026	84.61	84.85	84.85	85.98	83.4	34.98M
February 02, 2026	82.08	81.21	81.21	82.4	79.38	35.46M
February 01, 2026	84.5	82.03	82.03	84.5	81.16	26.92M
January 30, 2026	82.52	83.58	83.58	84.5	82.52	42.06M
January 29, 2026	82.97	83.38	83.38	83.75	82.45	29.82M
January 28, 2026	83.94	82.93	82.93	83.94	81.73	20.23M
January 27, 2026	82.99	83.5	83.5	83.97	81.6	31.87M
January 23, 2026	84.34	82.99	82.99	85.13	82.33	30.12M
January 22, 2026	82	84.2	84.2	84.48	81.9	39.29M
January 21, 2026	81.71	81.51	81.51	82.42	79.62	29.66M
January 20, 2026	83.12	82.09	82.09	83.48	81.74	18.69M
January 19, 2026	83.5	83.12	83.12	84.23	82.41	13.49M
January 16, 2026	83.06	83.79	83.79	84.15	82.98	16.35M
January 14, 2026	82.96	83.07	83.07	83.41	82.3	13.35M
January 13, 2026	85.4	82.96	82.96	85.4	82.27	24.38M
January 12, 2026	85.6	84.77	84.77	86.19	83.61	29.81M
January 09, 2026	85.9	86	86	86.79	85.07	31.03M
January 08, 2026	84.39	86.07	86.07	86.45	83.38	62.7M
January 07, 2026	85.65	84.4	84.4	86.3	84.2	42.92M
January 06, 2026	84.92	84.73	84.73	86.1	84.3	18.96M
January 05, 2026	86.27	84.93	84.93	86.27	84.46	14.82M
January 02, 2026	85.75	85.92	85.92	87	85.47	25.1M
January 01, 2026	85.62	85.61	85.61	85.84	84.86	10.74M
December 31, 2025	84.72	85.61	85.61	86	84.28	19.92M
December 30, 2025	84.51	84.83	84.83	85.38	83.55	53.36M
December 29, 2025	85.11	84.54	84.54	85.7	84.35	19.54M
December 26, 2025	84.12	85.12	85.12	85.3	84.05	21.14M
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

IDFC First Bank Limited (IDFCFIRSTB.NS) NSE