IDFC First Bank Ltd. IDFCFIRSTB

NSE · India · Finance

INR 80.39-1.05 (-1.29%)

Market closed· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 80.39	-1.29%	INR 80.95	INR 81.38	INR 79.53	24.43M
2026-09-30	INR 81.44	+2.49%	INR 79.46	INR 82.08	INR 79.46	23.33M
2026-09-29	INR 79.46	-1.35%	INR 80.40	INR 80.63	INR 78.60	36.21M
2026-09-28	INR 80.55	-3.88%	INR 83.25	INR 83.50	INR 80.45	21.06M
2026-09-25	INR 83.80	+0.05%	INR 83.48	INR 84.25	INR 83.27	20.43M
2026-09-24	INR 83.76	-4.71%	INR 84.50	INR 85.49	INR 83.30	40.58M
2026-09-23	INR 87.90	+2.96%	INR 85.98	INR 89.61	INR 85.90	64.52M
2026-09-22	INR 85.37	-0.50%	INR 85.64	INR 86.10	INR 84.90	7.20M
2026-09-21	INR 85.80	-0.14%	INR 85.92	INR 86.55	INR 85.20	20.24M
2026-09-18	INR 85.92	-0.47%	INR 86.00	INR 87.17	INR 85.92	27.34M
2026-09-17	INR 86.33	+1.55%	INR 84.75	INR 86.49	INR 84.53	17.00M
2026-09-16	INR 85.01	+0.25%	INR 84.61	INR 85.71	INR 84.61	14.28M
2026-09-15	INR 84.80	-1.64%	INR 86.56	INR 86.65	INR 84.80	25.18M
2026-09-14	INR 86.21	0.00%	INR 86.21	INR 86.21	INR 86.21	0
2026-09-11	INR 86.21	-0.73%	INR 86.20	INR 86.73	INR 85.41	13.94M
2026-09-10	INR 86.84	+0.98%	INR 86.00	INR 87.40	INR 85.82	14.64M
2026-09-09	INR 86.00	-0.58%	INR 86.48	INR 86.95	INR 85.90	20.24M
2026-09-08	INR 86.50	+0.07%	INR 86.44	INR 87.10	INR 86.02	11.73M
2026-09-07	INR 86.44	-0.31%	INR 86.29	INR 86.79	INR 85.90	10.62M
2026-09-04	INR 86.71	-0.90%	INR 87.81	INR 87.98	INR 86.50	15.29M
2026-09-03	INR 87.50	+2.83%	INR 85.09	INR 88.10	INR 85.04	48.18M
2026-09-02	INR 85.09	+0.22%	INR 84.61	INR 85.25	INR 83.70	15.11M
2026-09-01	INR 84.90	-1.24%	INR 85.20	INR 85.20	INR 84.10	11.58M
2026-08-31	INR 85.97	+3.43%	INR 83.00	INR 85.97	INR 82.50	19.78M
2026-08-28	INR 83.12	-0.81%	INR 83.79	INR 84.23	INR 82.95	14.25M
2026-08-27	INR 83.80	-0.71%	INR 84.40	INR 84.88	INR 83.72	10.08M
2026-08-26	INR 84.40	-0.71%	INR 85.18	INR 86.59	INR 84.40	12.67M
2026-08-25	INR 85.00	-1.04%	INR 85.92	INR 86.17	INR 85.00	11.79M
2026-08-24	INR 85.89	-0.99%	INR 86.91	INR 86.94	INR 85.41	12.08M
2026-08-21	INR 86.75	+1.06%	INR 85.60	INR 86.75	INR 85.59	12.59M
2026-08-20	INR 85.84	+0.41%	INR 85.66	INR 86.50	INR 85.60	13.36M
2026-08-19	INR 85.49	+0.86%	INR 85.24	INR 85.55	INR 85.00	8.68M
2026-08-18	INR 84.76	-0.34%	INR 85.00	INR 85.47	INR 84.60	8.81M
2026-08-17	INR 85.05	-0.75%	INR 85.41	INR 85.59	INR 84.51	7.30M
2026-08-14	INR 85.69	-0.99%	INR 86.42	INR 86.52	INR 85.53	7.41M
2026-08-13	INR 86.55	+0.87%	INR 85.70	INR 86.67	INR 85.26	15.20M
2026-08-12	INR 85.80	+1.82%	INR 83.61	INR 85.80	INR 83.61	16.62M
2026-08-11	INR 84.27	-0.98%	INR 84.76	INR 84.96	INR 84.07	5.69M
2026-08-10	INR 85.10	+0.57%	INR 84.34	INR 85.17	INR 84.34	12.17M
2026-08-07	INR 84.62	-0.86%	INR 85.00	INR 85.14	INR 84.35	9.54M
2026-08-06	INR 85.35	+0.06%	INR 85.21	INR 85.54	INR 84.65	10.69M
2026-08-05	INR 85.30	-0.81%	INR 86.00	INR 86.25	INR 84.72	15.01M
2026-08-04	INR 86.00	0.00%	INR 85.87	INR 86.13	INR 84.45	12.93M
2026-08-03	INR 86.00	+1.56%	INR 85.31	INR 86.50	INR 84.69	12.81M
2026-07-31	INR 84.68	-0.09%	INR 84.76	INR 85.74	INR 84.51	13.98M
2026-07-30	INR 84.76	-0.31%	INR 84.93	INR 85.00	INR 83.70	19.10M
2026-07-29	INR 85.02	-0.85%	INR 85.75	INR 86.10	INR 84.57	19.05M
2026-07-28	INR 85.75	+1.02%	INR 84.79	INR 86.80	INR 84.54	51.45M
2026-07-27	INR 84.88	+5.06%	INR 86.30	INR 88.76	INR 84.70	177.92M
2026-07-24	INR 80.79	+1.11%	INR 79.70	INR 81.09	INR 78.88	16.26M
2026-07-23	INR 79.90	-1.02%	INR 80.21	INR 81.18	INR 79.70	11.29M
2026-07-22	INR 80.72	-1.15%	INR 81.35	INR 81.40	INR 79.72	13.77M
2026-07-21	INR 81.66	-0.15%	INR 81.78	INR 82.70	INR 81.52	17.64M
2026-07-20	INR 81.78	+1.78%	INR 79.99	INR 82.18	INR 79.70	24.35M
2026-07-17	INR 80.35	+1.35%	INR 79.28	INR 80.80	INR 78.78	12.27M
2026-07-16	INR 79.28	-0.24%	INR 79.47	INR 79.60	INR 79.10	12.62M
2026-07-15	INR 79.47	+0.25%	INR 79.42	INR 80.47	INR 79.26	9.68M
2026-07-14	INR 79.27	-1.63%	INR 79.91	INR 80.09	INR 78.90	13.42M
2026-07-13	INR 80.58	-0.31%	INR 79.99	INR 80.79	INR 79.86	13.77M
2026-07-10	INR 80.83	+1.72%	INR 79.90	INR 81.37	INR 79.79	14.70M
2026-07-09	INR 79.46	+2.11%	INR 77.98	INR 79.75	INR 77.91	11.08M
2026-07-08	INR 77.82	-3.25%	INR 80.10	INR 80.72	INR 77.47	20.84M
2026-07-07	INR 80.43	-0.88%	INR 81.12	INR 81.77	INR 80.22	16.25M
2026-07-06	INR 81.14	+0.85%	INR 80.50	INR 81.76	INR 79.70	22.13M
2026-07-03	INR 80.46	+1.18%	INR 79.66	INR 81.30	INR 79.21	24.93M
2026-07-02	INR 79.52	+0.75%	INR 78.90	INR 79.79	INR 78.56	24.58M
2026-07-01	INR 78.93	-0.70%	INR 79.25	INR 79.42	INR 78.40	15.94M
2026-06-30	INR 79.49	+1.65%	INR 78.39	INR 79.73	INR 78.13	30.19M
2026-06-29	INR 78.20	-1.29%	INR 79.00	INR 79.94	INR 77.88	58.11M
2026-06-26	INR 79.22	0.00%	INR 79.22	INR 79.22	INR 79.22	0
2026-06-25	INR 79.22	+0.03%	INR 79.26	INR 80.29	INR 79.12	13.83M
2026-06-24	INR 79.20	+0.57%	INR 78.42	INR 79.60	INR 78.33	14.23M
2026-06-23	INR 78.75	-2.40%	INR 80.49	INR 80.65	INR 78.16	36.25M
2026-06-22	INR 80.69	+2.55%	INR 78.68	INR 81.46	INR 78.43	44.26M
2026-06-19	INR 78.68	+0.76%	INR 77.93	INR 78.93	INR 77.54	17.05M
2026-06-18	INR 78.09	+0.92%	INR 77.38	INR 78.40	INR 76.89	29.78M
2026-06-17	INR 77.38	-0.15%	INR 77.50	INR 78.37	INR 77.16	20.46M
2026-06-16	INR 77.50	-1.06%	INR 78.59	INR 78.75	INR 77.35	27.11M
2026-06-15	INR 78.33	+2.39%	INR 78.00	INR 79.09	INR 77.23	28.52M
2026-06-12	INR 76.50	+4.87%	INR 73.40	INR 77.39	INR 73.35	47.04M
2026-06-11	INR 72.95	-0.05%	INR 72.51	INR 73.55	INR 72.22	22.32M
2026-06-10	INR 72.99	-0.95%	INR 73.90	INR 74.17	INR 72.74	20.28M
2026-06-09	INR 73.69	+3.16%	INR 72.33	INR 74.50	INR 72.05	42.29M
2026-06-08	INR 71.43	-1.27%	INR 72.00	INR 72.71	INR 71.10	33.43M
2026-06-05	INR 72.35	+0.26%	INR 72.16	INR 72.90	INR 71.82	28.67M
2026-06-04	INR 72.16	+0.53%	INR 71.21	INR 72.77	INR 71.00	19.74M
2026-06-03	INR 71.78	+0.27%	INR 71.35	INR 72.07	INR 69.76	23.97M
2026-06-02	INR 71.59	+0.48%	INR 70.70	INR 71.73	INR 69.53	37.49M
2026-06-01	INR 71.25	-0.10%	INR 71.30	INR 71.81	INR 70.51	14.29M
2026-05-29	INR 71.32	-0.22%	INR 71.81	INR 73.08	INR 70.51	116.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 80.39	-1.29%	INR 80.95	INR 81.38	INR 79.53	24.43M
2026-09-30	INR 81.44	+2.49%	INR 79.46	INR 82.08	INR 79.46	23.33M
2026-09-29	INR 79.46	-1.35%	INR 80.40	INR 80.63	INR 78.60	36.21M
2026-09-28	INR 80.55	-3.88%	INR 83.25	INR 83.50	INR 80.45	21.06M
2026-09-25	INR 83.80	+0.05%	INR 83.48	INR 84.25	INR 83.27	20.43M
2026-09-24	INR 83.76	-4.71%	INR 84.50	INR 85.49	INR 83.30	40.58M
2026-09-23	INR 87.90	+2.96%	INR 85.98	INR 89.61	INR 85.90	64.52M
2026-09-22	INR 85.37	-0.50%	INR 85.64	INR 86.10	INR 84.90	7.20M
2026-09-21	INR 85.80	-0.14%	INR 85.92	INR 86.55	INR 85.20	20.24M
2026-09-18	INR 85.92	-0.47%	INR 86.00	INR 87.17	INR 85.92	27.34M
2026-09-17	INR 86.33	+1.55%	INR 84.75	INR 86.49	INR 84.53	17.00M
2026-09-16	INR 85.01	+0.25%	INR 84.61	INR 85.71	INR 84.61	14.28M
2026-09-15	INR 84.80	-1.64%	INR 86.56	INR 86.65	INR 84.80	25.18M
2026-09-14	INR 86.21	0.00%	INR 86.21	INR 86.21	INR 86.21	0
2026-09-11	INR 86.21	-0.73%	INR 86.20	INR 86.73	INR 85.41	13.94M
2026-09-10	INR 86.84	+0.98%	INR 86.00	INR 87.40	INR 85.82	14.64M
2026-09-09	INR 86.00	-0.58%	INR 86.48	INR 86.95	INR 85.90	20.24M
2026-09-08	INR 86.50	+0.07%	INR 86.44	INR 87.10	INR 86.02	11.73M
2026-09-07	INR 86.44	-0.31%	INR 86.29	INR 86.79	INR 85.90	10.62M
2026-09-04	INR 86.71	-0.90%	INR 87.81	INR 87.98	INR 86.50	15.29M
2026-09-03	INR 87.50	+2.83%	INR 85.09	INR 88.10	INR 85.04	48.18M
2026-09-02	INR 85.09	+0.22%	INR 84.61	INR 85.25	INR 83.70	15.11M
2026-09-01	INR 84.90	-1.24%	INR 85.20	INR 85.20	INR 84.10	11.58M
2026-08-31	INR 85.97	+3.43%	INR 83.00	INR 85.97	INR 82.50	19.78M
2026-08-28	INR 83.12	-0.81%	INR 83.79	INR 84.23	INR 82.95	14.25M
2026-08-27	INR 83.80	-0.71%	INR 84.40	INR 84.88	INR 83.72	10.08M
2026-08-26	INR 84.40	-0.71%	INR 85.18	INR 86.59	INR 84.40	12.67M
2026-08-25	INR 85.00	-1.04%	INR 85.92	INR 86.17	INR 85.00	11.79M
2026-08-24	INR 85.89	-0.99%	INR 86.91	INR 86.94	INR 85.41	12.08M
2026-08-21	INR 86.75	+1.06%	INR 85.60	INR 86.75	INR 85.59	12.59M
2026-08-20	INR 85.84	+0.41%	INR 85.66	INR 86.50	INR 85.60	13.36M
2026-08-19	INR 85.49	+0.86%	INR 85.24	INR 85.55	INR 85.00	8.68M
2026-08-18	INR 84.76	-0.34%	INR 85.00	INR 85.47	INR 84.60	8.81M
2026-08-17	INR 85.05	-0.75%	INR 85.41	INR 85.59	INR 84.51	7.30M
2026-08-14	INR 85.69	-0.99%	INR 86.42	INR 86.52	INR 85.53	7.41M
2026-08-13	INR 86.55	+0.87%	INR 85.70	INR 86.67	INR 85.26	15.20M
2026-08-12	INR 85.80	+1.82%	INR 83.61	INR 85.80	INR 83.61	16.62M
2026-08-11	INR 84.27	-0.98%	INR 84.76	INR 84.96	INR 84.07	5.69M
2026-08-10	INR 85.10	+0.57%	INR 84.34	INR 85.17	INR 84.34	12.17M
2026-08-07	INR 84.62	-0.86%	INR 85.00	INR 85.14	INR 84.35	9.54M
2026-08-06	INR 85.35	+0.06%	INR 85.21	INR 85.54	INR 84.65	10.69M
2026-08-05	INR 85.30	-0.81%	INR 86.00	INR 86.25	INR 84.72	15.01M
2026-08-04	INR 86.00	0.00%	INR 85.87	INR 86.13	INR 84.45	12.93M
2026-08-03	INR 86.00	+1.56%	INR 85.31	INR 86.50	INR 84.69	12.81M
2026-07-31	INR 84.68	-0.09%	INR 84.76	INR 85.74	INR 84.51	13.98M
2026-07-30	INR 84.76	-0.31%	INR 84.93	INR 85.00	INR 83.70	19.10M
2026-07-29	INR 85.02	-0.85%	INR 85.75	INR 86.10	INR 84.57	19.05M
2026-07-28	INR 85.75	+1.02%	INR 84.79	INR 86.80	INR 84.54	51.45M
2026-07-27	INR 84.88	+5.06%	INR 86.30	INR 88.76	INR 84.70	177.92M
2026-07-24	INR 80.79	+1.11%	INR 79.70	INR 81.09	INR 78.88	16.26M
2026-07-23	INR 79.90	-1.02%	INR 80.21	INR 81.18	INR 79.70	11.29M
2026-07-22	INR 80.72	-1.15%	INR 81.35	INR 81.40	INR 79.72	13.77M
2026-07-21	INR 81.66	-0.15%	INR 81.78	INR 82.70	INR 81.52	17.64M
2026-07-20	INR 81.78	+1.78%	INR 79.99	INR 82.18	INR 79.70	24.35M
2026-07-17	INR 80.35	+1.35%	INR 79.28	INR 80.80	INR 78.78	12.27M
2026-07-16	INR 79.28	-0.24%	INR 79.47	INR 79.60	INR 79.10	12.62M
2026-07-15	INR 79.47	+0.25%	INR 79.42	INR 80.47	INR 79.26	9.68M
2026-07-14	INR 79.27	-1.63%	INR 79.91	INR 80.09	INR 78.90	13.42M
2026-07-13	INR 80.58	-0.31%	INR 79.99	INR 80.79	INR 79.86	13.77M
2026-07-10	INR 80.83	+1.72%	INR 79.90	INR 81.37	INR 79.79	14.70M
2026-07-09	INR 79.46	+2.11%	INR 77.98	INR 79.75	INR 77.91	11.08M
2026-07-08	INR 77.82	-3.25%	INR 80.10	INR 80.72	INR 77.47	20.84M
2026-07-07	INR 80.43	-0.88%	INR 81.12	INR 81.77	INR 80.22	16.25M
2026-07-06	INR 81.14	+0.85%	INR 80.50	INR 81.76	INR 79.70	22.13M
2026-07-03	INR 80.46	+1.18%	INR 79.66	INR 81.30	INR 79.21	24.93M
2026-07-02	INR 79.52	+0.75%	INR 78.90	INR 79.79	INR 78.56	24.58M
2026-07-01	INR 78.93	-0.70%	INR 79.25	INR 79.42	INR 78.40	15.94M
2026-06-30	INR 79.49	+1.65%	INR 78.39	INR 79.73	INR 78.13	30.19M
2026-06-29	INR 78.20	-1.29%	INR 79.00	INR 79.94	INR 77.88	58.11M
2026-06-26	INR 79.22	0.00%	INR 79.22	INR 79.22	INR 79.22	0
2026-06-25	INR 79.22	+0.03%	INR 79.26	INR 80.29	INR 79.12	13.83M
2026-06-24	INR 79.20	+0.57%	INR 78.42	INR 79.60	INR 78.33	14.23M
2026-06-23	INR 78.75	-2.40%	INR 80.49	INR 80.65	INR 78.16	36.25M
2026-06-22	INR 80.69	+2.55%	INR 78.68	INR 81.46	INR 78.43	44.26M
2026-06-19	INR 78.68	+0.76%	INR 77.93	INR 78.93	INR 77.54	17.05M
2026-06-18	INR 78.09	+0.92%	INR 77.38	INR 78.40	INR 76.89	29.78M
2026-06-17	INR 77.38	-0.15%	INR 77.50	INR 78.37	INR 77.16	20.46M
2026-06-16	INR 77.50	-1.06%	INR 78.59	INR 78.75	INR 77.35	27.11M
2026-06-15	INR 78.33	+2.39%	INR 78.00	INR 79.09	INR 77.23	28.52M
2026-06-12	INR 76.50	+4.87%	INR 73.40	INR 77.39	INR 73.35	47.04M
2026-06-11	INR 72.95	-0.05%	INR 72.51	INR 73.55	INR 72.22	22.32M
2026-06-10	INR 72.99	-0.95%	INR 73.90	INR 74.17	INR 72.74	20.28M
2026-06-09	INR 73.69	+3.16%	INR 72.33	INR 74.50	INR 72.05	42.29M
2026-06-08	INR 71.43	-1.27%	INR 72.00	INR 72.71	INR 71.10	33.43M
2026-06-05	INR 72.35	+0.26%	INR 72.16	INR 72.90	INR 71.82	28.67M
2026-06-04	INR 72.16	+0.53%	INR 71.21	INR 72.77	INR 71.00	19.74M
2026-06-03	INR 71.78	+0.27%	INR 71.35	INR 72.07	INR 69.76	23.97M
2026-06-02	INR 71.59	+0.48%	INR 70.70	INR 71.73	INR 69.53	37.49M
2026-06-01	INR 71.25	-0.10%	INR 71.30	INR 71.81	INR 70.51	14.29M
2026-05-29	INR 71.32	-0.22%	INR 71.81	INR 73.08	INR 70.51	116.12M