IDFC First Bank Ltd. (IN:IDFCFIRSTB)
:IDFCFIRSTB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 23, 2026
62.43
62.51
59.96
60.27
60.27
-4.29%
4,864,955
1.62
Mar 20, 2026
62.79
63.90
62.76
62.97
62.97
+0.53%
2,537,640
0.85
Mar 19, 2026
64.10
64.25
62.21
62.64
62.64
-4.00%
1,184,097
0.40
Mar 18, 2026
63.93
65.40
63.67
65.25
65.25
+2.56%
1,263,839
0.42
Mar 17, 2026
62.87
63.83
62.38
63.62
63.62
+1.19%
2,279,539
0.77
Mar 16, 2026
62.25
63.20
61.26
62.87
62.87
+0.48%
5,239,505
1.81
Mar 13, 2026
64.37
64.60
62.00
62.57
62.57
-3.44%
5,362,313
1.85
Mar 12, 2026
64.01
65.68
64.01
64.80
64.80
-2.26%
3,400,363
1.19
Mar 11, 2026
67.37
67.88
65.90
66.30
66.30
-1.47%
2,622,093
0.92
Mar 10, 2026
66.09
67.60
65.53
67.29
67.29
+0.79%
4,024,123
1.44
Mar 09, 2026
68.58
68.59
66.01
66.76
66.76
-4.60%
4,042,945
1.46
Mar 06, 2026
70.41
71.25
69.76
69.98
69.98
-0.61%
1,746,580
0.64
Mar 05, 2026
70.66
71.16
69.92
70.41
70.41
+0.50%
1,576,253
0.57
Mar 04, 2026
70.65
71.21
69.61
70.06
70.06
-2.41%
4,182,177
1.56
Mar 03, 2026
71.79
73.25
69.36
71.79
71.79
0.00%
0
0.00
Mar 02, 2026
69.36
73.25
69.36
71.79
71.79
-2.30%
7,493,406
2.88
Feb 27, 2026
72.99
73.80
71.90
73.48
73.48
+0.89%
5,996,692
2.37
Feb 26, 2026
70.11
73.13
69.85
72.83
72.83
+3.64%
11,504,000
4.85
Feb 25, 2026
71.67
71.67
69.84
70.27
70.27
-0.99%
7,824,642
3.43
Feb 24, 2026
69.71
72.27
68.51
70.97
70.97
+1.33%
17,954,439
8.59
Feb 23, 2026
75.21
75.21
66.85
70.04
70.04
-16.18%
34,427,832
22.22
Feb 20, 2026
82.65
83.82
82.33
83.56
83.56
+0.72%
412,924
0.27
Feb 19, 2026
84.81
86.19
82.40
82.96
82.96
-2.03%
3,209,052
2.13
Feb 18, 2026
83.34
85.50
82.70
84.68
84.68
+1.61%
484,140
0.32
Feb 17, 2026
82.01
83.49
81.99
83.34
83.34
+2.38%
843,887
0.56
Feb 16, 2026
81.19
83.13
80.94
82.94
82.94
+1.89%
456,348
0.30
Feb 13, 2026
81.77
82.32
80.03
81.40
81.40
-0.90%
594,261
0.39
Feb 12, 2026
83.25
83.25
81.26
82.14
82.14
-0.48%
538,191
0.35
Feb 11, 2026
83.70
84.05
82.14
82.54
82.54
-1.44%
1,161,348
0.75
Feb 10, 2026
84.77
84.90
83.50
83.75
83.75
-1.20%
1,259,716
0.82
Feb 09, 2026
85.47
85.50
84.47
84.77
84.77
-0.36%
2,624,279
1.75
Feb 06, 2026
85.39
85.80
84.15
85.08
85.08
-0.43%
635,102
0.42
Feb 05, 2026
84.81
85.75
84.68
85.45
85.45
+0.36%
2,343,084
1.56
Feb 04, 2026
84.85
85.29
84.00
85.14
85.14
+0.34%
4,749,295
3.02
Feb 03, 2026
83.45
85.95
83.37
84.85
84.85
+4.48%
3,413,879
2.21
Feb 02, 2026
82.20
82.20
79.39
81.21
81.21
-2.80%
920,815
0.58
Jan 30, 2026
82.40
84.50
82.40
83.55
83.55
+0.08%
1,520,791
0.88
Jan 29, 2026
82.90
83.75
82.41
83.48
83.48
+0.60%
1,443,971
0.83
Jan 28, 2026
83.66
83.76
81.70
82.98
82.98
-0.68%
1,615,189
0.92
Jan 27, 2026
82.87
83.94
81.64
83.55
83.55
+0.87%
712,592
0.39
Jan 26, 2026
82.83
85.10
82.34
82.83
82.83
0.00%
0
0.00
Jan 23, 2026
84.39
85.10
82.34
82.83
82.83
-1.63%
1,621,934
0.87
Jan 22, 2026
81.90
84.39
81.90
84.20
84.20
+3.29%
1,471,278
0.73
Jan 21, 2026
81.52
82.42
79.65
81.52
81.52
-0.65%
1,033,338
0.52
Jan 20, 2026
83.03
83.50
81.75
82.05
82.05
-1.25%
616,469
0.29
Jan 19, 2026
83.27
84.24
82.45
83.09
83.09
-0.71%
547,460
0.25
Jan 16, 2026
83.07
84.12
82.99
83.68
83.68
+0.75%
676,160
0.31
Jan 15, 2026
83.06
83.40
82.30
83.06
83.06
0.00%
0
0.00
Jan 14, 2026
82.87
83.40
82.30
83.06
83.06
+0.11%
1,269,871
0.58
Jan 13, 2026
85.35
85.54
82.26
82.97
82.97
-2.12%
2,370,943
1.10
Rows: