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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	69.65	68.59	68.59	69.84	68.42	14.7M
September 25, 2025	69.7	69.93	69.93	70.35	69.65	15.69M
September 24, 2025	70.6	70.04	70.04	71.31	69.89	17.45M
September 23, 2025	70.92	70.51	70.51	71.49	70.45	20.66M
September 22, 2025	71.7	70.92	70.92	72.13	70.8	16.59M
September 19, 2025	72	71.75	71.75	72.52	71.62	12.45M
September 18, 2025	72.17	71.95	71.95	72.56	71.65	15.33M
September 17, 2025	71.75	71.84	71.84	72.11	71.5	9.44M
September 16, 2025	71.59	71.55	71.55	71.8	70.95	12.16M
September 15, 2025	72	71.62	71.62	72.43	71.47	9.12M
September 12, 2025	72.8	72.04	72.04	72.81	71.95	8.9M
September 11, 2025	72.69	72.44	72.44	73.04	72.3	7.37M
September 10, 2025	73.53	72.69	72.69	73.99	72.56	15.94M
September 09, 2025	72.4	73.53	73.53	73.65	72.2	33.39M
September 08, 2025	72.6	72.27	72.27	73.15	72.07	14.59M
September 05, 2025	72.54	72.6	72.6	73.24	72.1	22.7M
September 04, 2025	71.08	72.23	72.23	72.36	70.37	39.61M
September 03, 2025	69.44	70.59	70.59	70.72	69.38	20.53M
September 02, 2025	68.94	69.49	69.49	70.3	68.76	15.18M
September 01, 2025	68	68.94	68.94	69.09	67.57	14.91M
August 29, 2025	68	67.99	67.99	69.3	67.8	20.59M
August 28, 2025	68.76	68.05	68.05	69.27	67.9	28.32M
August 26, 2025	69.97	68.76	68.76	70.23	68.55	16.47M
August 25, 2025	69.6	70.28	70.28	70.45	69.53	14.73M
August 22, 2025	69.6	69.68	69.68	70.45	69.47	15.43M
August 21, 2025	71.21	70.08	70.08	71.25	69.9	10.79M
August 20, 2025	70.91	71.25	71.25	71.7	70.91	8.58M
August 19, 2025	69.76	71.29	71.29	71.6	69.65	19.5M
August 18, 2025	68.84	69.9	69.9	70.4	68.83	24.07M
August 14, 2025	69.9	68.77	68.77	70	68.56	12.41M
August 13, 2025	69.13	69.9	69.9	70.34	69.13	13.88M
August 12, 2025	69.9	69.06	69.06	70.2	69	10.17M
August 11, 2025	69.11	69.68	69.68	70.17	69.11	12.84M
August 08, 2025	69.23	69.11	69.11	70.37	68.82	12.79M
August 07, 2025	68.3	69.23	69.23	69.49	67.62	13.47M
August 06, 2025	69.49	68.74	68.74	69.64	68.22	12.9M
August 05, 2025	69.63	69.33	69.33	69.71	68.92	10.95M
August 04, 2025	67.58	69.33	69.33	69.46	67.3	16.45M
August 01, 2025	68.9	67.58	67.58	68.95	67.46	13.82M
July 31, 2025	68.5	68.76	68.76	69.62	68.23	22.67M
July 30, 2025	70.31	69.24	69.24	70.31	69.02	16.07M
July 29, 2025	70.46	70.31	70.31	71.49	70.21	16.72M
July 28, 2025	69.89	70.72	70.72	71.55	69.23	36.3M
July 25, 2025	72.59	70.7	70.7	72.59	70.51	16.66M
July 24, 2025	72.69	72.89	72.89	73.04	72.33	14.86M
July 23, 2025	72.59	72.7	72.7	73.2	71.83	16.26M
July 22, 2025	74	72.44	72.44	74.1	72.25	11.85M
July 21, 2025	73	73.99	73.99	74.35	72.41	18.94M
July 18, 2025	73.46	73.09	73.09	73.72	72.75	16M
July 17, 2025	74	73.48	73.48	74.16	73.32	18.74M
July 16, 2025	73	73.86	73.86	74.48	73	18.91M
July 15, 2025	74.15	72.93	72.93	74.76	72.7	29.26M
July 14, 2025	75.2	74.27	74.27	76.35	72.6	33.76M
July 11, 2025	76.59	75.23	75.23	76.69	74.75	16.52M
July 10, 2025	77.8	76.63	76.63	78.04	76.3	25.76M
July 09, 2025	78	77.45	77.45	78	77.15	19.3M
July 08, 2025	77.71	77.86	77.86	78.02	77.25	25.59M
July 07, 2025	77.5	77.71	77.71	78.3	77.22	26.17M
July 04, 2025	78.15	77.88	77.88	78.45	77.16	30.2M
July 03, 2025	77.4	77.66	77.66	77.84	76.95	33.92M

IDFC First Bank Limited (IDFCFIRSTB.NS) NSE