NSE - Delayed Quote
INR
IDFC First Bank Limited (IDFCFIRSTB.NS)
77.10
-0.70
(-0.90%)
At close: 3:29:37 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
78.00
78.18
76.85
77.10
77.10
4,577,227
Nov 6, 2026
77.54
77.54
75.64
77.33
77.33
22,146,493
Nov 5, 2026
76.25
77.97
75.60
77.80
77.80
33,703,689
Nov 4, 2026
73.20
74.84
72.76
74.73
74.73
13,797,606
Nov 3, 2026
73.80
74.10
72.72
73.20
73.20
21,346,896
Nov 2, 2026
72.00
73.95
71.90
73.63
73.63
11,473,091
Oct 30, 2026
73.35
73.35
71.14
72.00
72.00
28,244,051
Oct 29, 2026
73.89
73.89
73.00
73.38
73.38
15,567,667
Oct 28, 2026
71.50
73.53
71.45
73.53
73.53
19,449,369
Oct 27, 2026
71.74
72.19
71.18
71.36
71.36
22,816,968
Oct 26, 2026
72.89
73.27
69.52
71.74
71.74
26,958,247
Oct 23, 2026
74.89
75.00
71.56
72.30
72.30
18,052,745
Oct 22, 2026
74.70
75.03
73.75
74.89
74.89
13,591,015
Oct 21, 2026
76.67
76.90
74.55
75.06
75.06
16,735,578
Oct 19, 2026
78.01
78.59
76.24
76.33
76.33
11,815,153
Oct 16, 2026
79.19
79.28
77.94
78.08
78.08
9,709,322
Oct 15, 2026
79.17
79.56
78.38
79.07
79.07
9,649,062
Oct 14, 2026
79.22
80.39
78.47
78.74
78.74
13,832,669
Oct 13, 2026
79.39
80.25
78.75
78.83
78.83
9,780,105
Oct 12, 2026
79.52
80.08
79.03
79.44
79.44
14,611,979
Oct 9, 2026
78.34
79.80
78.12
79.52
79.52
8,635,723
Oct 8, 2026
79.49
79.49
78.01
78.46
78.46
17,426,267
Oct 7, 2026
81.46
81.46
78.75
79.54
79.54
20,250,870
Oct 6, 2026
81.98
82.29
78.89
81.56
81.56
29,054,579
Oct 5, 2026
80.76
82.30
80.65
82.22
82.22
18,439,126
Oct 1, 2026
80.95
81.38
79.53
80.39
80.39
24,434,109
Sep 30, 2026
79.46
82.08
79.46
81.44
81.44
23,332,019
Sep 29, 2026
80.40
80.63
78.60
79.46
79.46
36,206,575
Sep 28, 2026
83.25
83.50
80.45
80.55
80.55
21,063,238
Sep 25, 2026
83.48
84.25
83.27
83.80
83.80
20,425,204
Sep 24, 2026
84.50
85.49
83.30
83.76
83.76
40,583,451
Sep 23, 2026
85.98
89.61
85.90
87.90
87.90
64,518,343
Sep 22, 2026
85.64
86.10
84.90
85.37
85.37
7,198,920
Sep 21, 2026
85.92
86.55
85.20
85.80
85.80
20,239,022
Sep 18, 2026
86.00
87.17
85.92
85.92
85.92
27,340,008
Sep 17, 2026
84.75
86.49
84.53
86.33
86.33
16,998,554
Sep 16, 2026
84.61
85.71
84.61
85.01
85.01
14,275,478
Sep 15, 2026
86.56
86.65
84.80
84.80
84.80
25,183,922
Sep 11, 2026
86.20
86.73
85.41
86.21
86.21
13,937,814
Sep 10, 2026
86.00
87.40
85.82
86.84
86.84
14,637,414
Sep 9, 2026
86.48
86.95
85.90
86.00
86.00
20,235,616
Sep 8, 2026
86.44
87.10
86.02
86.50
86.50
11,728,338
Sep 7, 2026
86.29
86.79
85.90
86.44
86.44
10,617,041
Sep 4, 2026
87.81
87.98
86.50
86.71
86.71
15,288,105
Sep 3, 2026
85.09
88.10
85.04
87.50
87.50
48,178,595
Sep 2, 2026
84.61
85.25
83.70
85.09
85.09
15,107,630
Sep 1, 2026
85.20
85.20
84.10
84.90
84.90
11,579,195
Aug 31, 2026
83.00
85.97
82.50
85.97
85.97
19,780,056
Aug 28, 2026
83.79
84.23
82.95
83.12
83.12
14,247,602
Aug 27, 2026
84.40
84.88
83.72
83.80
83.80
10,079,336
Aug 26, 2026
85.18
86.59
84.40
84.40
84.40
12,673,198
Aug 25, 2026
85.92
86.17
85.00
85.00
85.00
11,785,661
Aug 24, 2026
86.91
86.94
85.41
85.89
85.89
12,075,489
Aug 21, 2026
85.60
86.75
85.59
86.75
86.75
12,594,633
Aug 20, 2026
85.66
86.50
85.60
85.84
85.84
13,363,445
Aug 19, 2026
85.24
85.55
85.00
85.49
85.49
8,681,089
Aug 18, 2026
85.00
85.47
84.60
84.76
84.76
8,806,133
Aug 17, 2026
85.41
85.59
84.51
85.05
85.05
7,298,246
Aug 14, 2026
86.42
86.52
85.53
85.69
85.69
7,407,001
Aug 13, 2026
85.70
86.67
85.26
86.55
86.55
15,202,426
Aug 12, 2026
83.61
85.80
83.61
85.80
85.80
16,618,607
Aug 11, 2026
84.76
84.96
84.07
84.27
84.27
5,693,150
Aug 10, 2026
84.34
85.17
84.34
85.10
85.10
12,170,856
Aug 7, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
85.00
85.14
84.35
84.62
84.62
9,539,702
Aug 6, 2026
85.21
85.54
84.65
85.35
85.10
10,687,868
Aug 5, 2026
86.00
86.25
84.72
85.30
85.05
15,014,901
Aug 4, 2026
85.87
86.13
84.45
86.00
85.75
12,931,033
Aug 3, 2026
85.31
86.50
84.69
86.00
85.75
12,814,087
Jul 31, 2026
84.76
85.74
84.51
84.68
84.43
13,981,195
Jul 30, 2026
84.93
85.00
83.70
84.76
84.51
19,103,686
Jul 29, 2026
85.75
86.10
84.57
85.02
84.77
19,050,886
Jul 28, 2026
84.79
86.80
84.54
85.75
85.50
51,450,994
Jul 27, 2026
86.30
88.76
84.70
84.88
84.63
177,923,165
Jul 24, 2026
79.70
81.09
78.88
80.79
80.55
16,260,314
Jul 23, 2026
80.21
81.18
79.70
79.90
79.67
11,292,250
Jul 22, 2026
81.35
81.40
79.72
80.72
80.48
13,767,011
Jul 21, 2026
81.78
82.70
81.52
81.66
81.42
17,641,320
Jul 20, 2026
79.99
82.18
79.70
81.78
81.54
24,353,186
Jul 17, 2026
79.28
80.80
78.78
80.35
80.11
12,269,443
Jul 16, 2026
79.47
79.60
79.10
79.28
79.05
12,618,374
Jul 15, 2026
79.42
80.47
79.26
79.47
79.24
9,684,988
Jul 14, 2026
79.91
80.09
78.90
79.27
79.04
13,422,071
Jul 13, 2026
79.99
80.79
79.86
80.58
80.34
13,772,292
Jul 10, 2026
79.90
81.37
79.79
80.83
80.59
14,703,154
Jul 9, 2026
77.98
79.75
77.91
79.46
79.23
11,084,077
Jul 8, 2026
80.10
80.72
77.47
77.82
77.59
20,844,974
Jul 7, 2026
81.12
81.77
80.22
80.43
80.19
16,245,821
Jul 6, 2026
80.50
81.76
79.70
81.14
80.90
22,125,958
Jul 3, 2026
79.66
81.30
79.21
80.46
80.22
24,932,753
Jul 2, 2026
78.90
79.79
78.56
79.52
79.29
24,581,312
Jul 1, 2026
79.25
79.42
78.40
78.93
78.70
15,942,043
Jun 30, 2026
78.39
79.73
78.13
79.49
79.26
30,193,040
Jun 29, 2026
79.00
79.94
77.88
78.20
77.97
58,108,109
Jun 25, 2026
79.26
80.29
79.12
79.22
78.99
13,831,461
Jun 24, 2026
78.42
79.60
78.33
79.20
78.97
14,232,020
Jun 23, 2026
80.49
80.65
78.16
78.75
78.52
36,248,907
Jun 22, 2026
78.68
81.46
78.43
80.69
80.45
44,256,995
Jun 19, 2026
77.93
78.93
77.54
78.68
78.45
17,050,266
Jun 18, 2026
77.38
78.40
76.89
78.09
77.86
29,775,446
Jun 17, 2026
77.50
78.37
77.16
77.38
77.15
20,456,804
Jun 16, 2026
78.59
78.75
77.35
77.50
77.27
27,114,472
Jun 15, 2026
78.00
79.09
77.23
78.33
78.10
28,524,089
Jun 12, 2026
73.40
77.39
73.35
76.50
76.28
47,039,199
Jun 11, 2026
72.51
73.55
72.22
72.95
72.74
22,321,129
Jun 10, 2026
73.90
74.17
72.74
72.99
72.78
20,284,845
Jun 9, 2026
72.33
74.50
72.05
73.69
73.47
42,291,787
Jun 8, 2026
72.00
72.71
71.10
71.43
71.22
33,430,683
Jun 5, 2026
72.16
72.90
71.82
72.35
72.14
28,670,926
Jun 4, 2026
71.21
72.77
71.00
72.16
71.95
19,743,553
Jun 3, 2026
71.35
72.07
69.76
71.78
71.57
23,974,665
Jun 2, 2026
70.70
71.73
69.53
71.59
71.38
37,493,683
Jun 1, 2026
71.30
71.81
70.51
71.25
71.04
14,291,113
May 29, 2026
71.81
73.08
70.51
71.32
71.11
116,119,106
May 27, 2026
70.22
72.35
70.10
71.48
71.27
16,565,002
May 26, 2026
69.25
70.33
69.24
70.22
70.01
19,387,715
May 25, 2026
69.60
69.95
69.04
69.46
69.26
26,724,761
May 22, 2026
68.39
69.10
68.10
68.88
68.68
12,717,449
May 21, 2026
68.76
68.98
67.72
68.30
68.10
12,011,357
May 20, 2026
67.14
68.40
66.72
68.21
68.01
16,727,023
May 19, 2026
67.88
68.59
67.65
67.81
67.61
12,861,176
May 18, 2026
67.30
67.84
66.16
67.59
67.39
20,705,466
May 15, 2026
68.25
68.54
66.61
67.65
67.45
30,331,682
May 14, 2026
68.52
68.95
67.25
68.54
68.34
34,531,922
May 13, 2026
67.50
69.49
67.50
68.30
68.10
16,610,311
May 12, 2026
69.01
69.27
67.53
67.68
67.48
16,597,687
May 11, 2026
70.65
70.78
69.10
69.22
69.02
17,821,878
May 8, 2026
70.39
71.45
69.91
71.27
71.06
21,083,557
May 7, 2026
69.91
71.00
69.15
70.39
70.18
24,250,509
May 6, 2026
69.50
70.69
68.40
69.59
69.39
31,381,072
May 5, 2026
69.51
69.59
68.36
68.75
68.55
15,316,962
May 4, 2026
70.07
70.72
69.23
69.59
69.39
20,416,007
Apr 30, 2026
69.70
70.00
68.93
69.64
69.44
24,354,003
Apr 29, 2026
69.02
71.15
68.55
70.15
69.94
35,995,299
Apr 28, 2026
69.68
69.98
68.50
68.71
68.51
25,640,804
Apr 27, 2026
67.86
70.49
67.85
70.27
70.06
49,051,353
Apr 24, 2026
67.83
68.64
66.69
67.23
67.03
16,910,557
Apr 23, 2026
67.50
68.45
67.46
67.83
67.63
19,979,812
Apr 22, 2026
67.94
68.58
67.60
68.38
68.18
16,016,883
Apr 21, 2026
67.51
68.40
67.51
67.94
67.74
10,588,919
Apr 20, 2026
68.62
68.68
67.29
67.50
67.30
15,818,282
Apr 17, 2026
67.80
68.80
67.30
68.53
68.33
16,355,291
Apr 16, 2026
67.27
68.44
67.11
67.82
67.62
35,142,366
Apr 15, 2026
66.02
67.24
66.02
66.91
66.71
18,463,399
Apr 13, 2026
64.49
65.15
63.24
64.86
64.67
19,477,821
Apr 10, 2026
65.14
66.52
65.14
66.21
66.02
20,096,635
Apr 9, 2026
65.86
66.25
64.95
65.28
65.09
19,666,295
Apr 8, 2026
63.99
66.21
63.00
65.87
65.68
42,736,119
Apr 7, 2026
61.00
61.50
60.21
61.19
61.01
21,417,493
Apr 6, 2026
60.51
61.29
59.17
61.08
60.90
41,063,566
Apr 2, 2026
59.56
60.55
58.08
60.22
60.04
25,908,484
Apr 1, 2026
60.84
61.20
59.90
60.18
60.00
32,422,944
Mar 30, 2026
60.92
61.20
58.67
58.85
58.68
57,394,663
Mar 27, 2026
62.99
63.04
61.44
61.87
61.69
57,163,040
Mar 25, 2026
62.50
63.55
62.50
63.24
63.05
26,510,428
Mar 24, 2026
61.63
62.45
60.95
62.09
61.91
24,090,882
Mar 23, 2026
62.47
62.47
59.94
60.24
60.06
40,208,242
Mar 20, 2026
62.92
63.88
62.74
62.95
62.77
28,941,537
Mar 19, 2026
64.00
64.23
62.23
62.61
62.43
31,046,018
Mar 18, 2026
63.86
65.39
63.66
65.26
65.07
25,946,235
Mar 17, 2026
63.10
63.84
62.39
63.66
63.47
21,678,024
Mar 16, 2026
62.49
63.20
61.30
62.81
62.63
43,729,894
Mar 13, 2026
64.30
64.60
61.99
62.57
62.39
44,917,770
Mar 12, 2026
65.00
65.68
64.12
64.78
64.59
34,060,333
Mar 11, 2026
67.46
67.87
65.80
66.16
65.97
29,543,962
Mar 10, 2026
66.40
67.60
65.52
67.27
67.07
66,454,955
Mar 9, 2026
68.50
68.50
66.00
66.76
66.56
55,090,634
Mar 6, 2026
70.40
71.27
69.77
69.98
69.78
23,163,809
Mar 5, 2026
70.59
71.17
69.93
70.40
70.19
33,311,916
Mar 4, 2026
70.23
71.20
69.65
70.06
69.85
40,216,153
Mar 2, 2026
70.50
73.25
70.31
71.78
71.57
60,516,758
Feb 27, 2026
72.91
73.80
71.91
73.48
73.26
73,495,422
Feb 26, 2026
70.22
73.16
69.85
72.81
72.60
142,273,285
Feb 25, 2026
71.55
71.68
69.82
70.22
70.01
90,865,348
Feb 24, 2026
69.89
72.24
68.50
70.97
70.76
321,537,145
Feb 23, 2026
75.16
75.16
66.80
70.04
69.83
621,433,698
Feb 20, 2026
82.60
83.80
82.30
83.51
83.27
11,974,786
Feb 19, 2026
84.94
86.19
82.25
82.98
82.74
29,470,408
Feb 18, 2026
83.35
85.55
82.65
84.61
84.36
27,410,289
Feb 17, 2026
82.29
83.50
82.00
83.35
83.11
19,451,127
Feb 16, 2026
81.01
83.11
80.93
82.91
82.67
11,738,223
Feb 13, 2026
81.78
82.35
80.01
81.54
81.30
14,207,864
Feb 12, 2026
82.95
83.05
81.25
82.15
81.91
12,367,406
Feb 11, 2026
83.90
84.09
82.12
82.56
82.32
21,018,851
Feb 10, 2026
84.84
84.98
83.53
83.77
83.52
16,522,740
Feb 9, 2026
85.16
85.51
84.44
84.76
84.51
17,020,935
Feb 6, 2026
85.30
85.80
84.15
85.11
84.86
17,886,315
Feb 5, 2026
85.00
85.80
84.67
85.48
85.23
27,129,853
Feb 4, 2026
84.80
85.29
84.04
85.14
84.89
23,063,205
Feb 3, 2026
84.61
85.98
83.40
84.85
84.60
34,975,303
Feb 2, 2026
82.08
82.40
79.38
81.21
80.97
35,455,846
Jan 30, 2026
82.52
84.50
82.52
83.58
83.34
42,058,731
Jan 29, 2026
82.97
83.75
82.45
83.47
83.23
33,904,223
Jan 28, 2026
83.94
83.94
81.73
82.93
82.69
20,226,999
Jan 27, 2026
82.99
83.97
81.60
83.50
83.26
31,871,803
Jan 23, 2026
84.34
85.13
82.33
82.99
82.75
30,120,355
Jan 22, 2026
82.00
84.48
81.90
84.20
83.95
39,287,653
Jan 21, 2026
81.71
82.42
79.62
81.51
81.27
29,658,105
Jan 20, 2026
83.12
83.48
81.74
82.09
81.85
18,694,090
Jan 19, 2026
83.50
84.23
82.41
83.12
82.88
13,485,105
Jan 16, 2026
83.06
84.15
82.98
83.79
83.54
16,347,138
Jan 15, 2026
83.07
83.07
83.07
83.07
82.83
-
Jan 14, 2026
82.96
83.41
82.30
83.07
82.83
13,353,054
Jan 13, 2026
85.40
85.40
82.27
82.96
82.72
24,378,849
Jan 12, 2026
85.60
86.19
83.61
84.77
84.52
29,814,342
Jan 9, 2026
85.90
86.79
85.07
86.00
85.75
31,030,611
Jan 8, 2026
84.39
86.45
83.38
86.07
85.82
62,702,609
Jan 7, 2026
85.65
86.30
84.20
84.40
84.15
42,923,311
Jan 6, 2026
84.92
86.10
84.30
84.73
84.48
18,960,198
Jan 5, 2026
86.27
86.27
84.46
84.93
84.68
14,827,115
Jan 2, 2026
85.75
87.00
85.47
85.92
85.67
25,101,820
Jan 1, 2026
85.62
85.84
84.86
85.61
85.36
10,741,268
Dec 31, 2025
84.72
86.00
84.28
85.61
85.36
19,922,297
Dec 30, 2025
84.51
85.38
83.55
84.83
84.58
53,362,514
Dec 29, 2025
85.11
85.70
84.35
84.54
84.29
19,542,116
Dec 26, 2025
84.12
85.30
84.05
85.12
84.87
21,144,747
Dec 24, 2025
84.76
85.30
84.06
84.24
83.99
10,955,983
Dec 23, 2025
85.71
85.74
84.80
85.00
84.75
16,676,828
Dec 22, 2025
85.00
85.95
84.27
85.35
85.10
30,004,464
Dec 19, 2025
83.80
85.00
83.65
84.68
84.43
65,501,093
Dec 18, 2025
83.89
84.45
82.79
83.79
83.54
23,184,124
Dec 17, 2025
83.31
84.14
83.26
83.95
83.70
23,931,653
Dec 16, 2025
83.34
84.09
83.12
83.46
83.22
30,568,784
Dec 15, 2025
82.19
84.43
81.74
83.87
83.62
45,772,681
Dec 12, 2025
80.62
82.82
80.62
82.29
82.05
35,682,799
Dec 11, 2025
80.32
81.66
80.16
80.61
80.37
13,884,073
Dec 10, 2025
80.80
81.24
80.13
80.32
80.08
8,956,085
Dec 9, 2025
78.90
81.15
78.34
80.91
80.67
24,746,063
Dec 8, 2025
80.84
81.65
78.57
79.12
78.89
22,402,560
Dec 5, 2025
79.88
81.36
79.62
80.87
80.63
16,411,050
Dec 4, 2025
80.27
80.90
79.72
79.88
79.65
11,925,167
Dec 3, 2025
81.98
82.35
79.85
80.58
80.34
23,829,154
Dec 2, 2025
80.55
82.29
80.55
81.98
81.74
39,182,438
Dec 1, 2025
80.49
81.04
79.96
80.71
80.47
21,543,164
Nov 28, 2025
80.75
80.77
79.90
80.13
79.90
14,855,394
Nov 27, 2025
80.38
81.30
79.82
80.50
80.26
31,427,073
Nov 26, 2025
79.51
80.76
79.50
80.37
80.13
17,479,553
Nov 25, 2025
77.90
79.60
77.74
79.35
79.12
17,823,182
Nov 24, 2025
78.33
78.75
77.50
77.97
77.74
30,982,266
Nov 21, 2025
78.93
79.22
78.05
78.33
78.10
14,859,148
Nov 20, 2025
79.61
80.10
78.76
78.93
78.70
17,097,170
Nov 19, 2025
80.00
80.19
78.80
79.61
79.38
24,234,217
Nov 18, 2025
80.99
81.31
79.86
80.11
79.88
21,603,623
Nov 17, 2025
81.01
82.55
80.82
81.01
80.77
30,289,861
Nov 14, 2025
80.00
81.00
79.75
80.43
80.19
16,081,514
Nov 13, 2025
81.58
81.69
79.76
80.00
79.77
15,615,815
Nov 12, 2025
80.94
82.11
80.55
81.58
81.34
27,920,019
Nov 11, 2025
81.20
81.44
79.73
80.69
80.45
24,238,594
Nov 10, 2025
81.48
82.24
80.83
81.21
80.97
26,774,744
Nov 7, 2025
80.00
81.75
78.72
81.47
81.23
37,744,566
Nov 6, 2025
80.74
81.42
79.69
80.37
80.13
34,775,868
