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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IDFC First Bank Limited (IDFCFIRSTB.NS) NSE