IDFC First Bank Limited (IDFCFIRSTB.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 79.49 | 81.04 | 77.85 | 80.88 | 80.88 | 75,090,838 |
| Jul 02, 2024 | 81.34 | 81.41 | 78.45 | 78.89 | 78.89 | 39,049,354 |
| Jul 01, 2024 | 82.16 | 82.20 | 81.00 | 81.14 | 81.14 | 27,599,969 |
| Jun 28, 2024 | 82.31 | 83.10 | 81.97 | 82.16 | 82.16 | 22,936,845 |
| Jun 27, 2024 | 82.70 | 83.70 | 82.02 | 82.20 | 82.20 | 39,838,027 |
| Jun 26, 2024 | 82.85 | 83.30 | 82.15 | 82.74 | 82.74 | 30,474,554 |
| Jun 25, 2024 | 83.00 | 83.49 | 82.45 | 82.91 | 82.91 | 22,499,259 |
| Jun 24, 2024 | 83.35 | 83.70 | 81.70 | 82.94 | 82.94 | 42,485,773 |
| Jun 21, 2024 | 84.30 | 84.50 | 82.92 | 83.47 | 83.47 | 45,266,640 |
| Jun 20, 2024 | 82.92 | 84.00 | 82.55 | 83.84 | 83.84 | 73,140,325 |
| Jun 19, 2024 | 82.00 | 83.50 | 80.31 | 82.17 | 82.17 | 116,468,010 |
| Jun 18, 2024 | 78.28 | 81.63 | 78.00 | 81.46 | 81.46 | 73,328,337 |
| Jun 14, 2024 | 77.51 | 78.30 | 77.38 | 78.00 | 78.00 | 35,980,148 |
| Jun 13, 2024 | 78.00 | 78.34 | 77.40 | 77.46 | 77.46 | 14,280,118 |
| Jun 12, 2024 | 77.51 | 78.44 | 77.30 | 77.82 | 77.82 | 38,214,027 |
| Jun 11, 2024 | 77.45 | 77.90 | 77.14 | 77.51 | 77.51 | 13,534,774 |
| Jun 10, 2024 | 78.25 | 78.58 | 77.02 | 77.53 | 77.53 | 43,033,270 |
| Jun 07, 2024 | 77.25 | 78.25 | 77.05 | 77.70 | 77.70 | 22,169,299 |
| Jun 06, 2024 | 78.40 | 78.40 | 77.05 | 77.25 | 77.25 | 32,618,937 |
| Jun 05, 2024 | 73.90 | 78.15 | 71.15 | 77.25 | 77.25 | 97,328,221 |
| Jun 04, 2024 | 78.10 | 78.20 | 70.80 | 72.55 | 72.55 | 93,953,265 |
| Jun 03, 2024 | 80.65 | 80.65 | 77.70 | 78.10 | 78.10 | 69,867,394 |
| May 31, 2024 | 77.90 | 78.70 | 76.10 | 76.40 | 76.40 | 56,608,087 |
| May 30, 2024 | 77.10 | 78.15 | 76.95 | 77.55 | 77.55 | 27,958,294 |
| May 29, 2024 | 77.75 | 78.55 | 77.00 | 77.15 | 77.15 | 25,586,772 |
| May 28, 2024 | 79.00 | 79.60 | 77.60 | 77.95 | 77.95 | 25,613,202 |
| May 27, 2024 | 78.05 | 79.35 | 77.40 | 78.65 | 78.65 | 63,936,785 |
| May 24, 2024 | 78.40 | 78.90 | 77.50 | 77.70 | 77.70 | 30,393,901 |
| May 23, 2024 | 77.15 | 78.35 | 77.00 | 78.05 | 78.05 | 35,735,808 |
| May 22, 2024 | 77.50 | 77.70 | 76.75 | 77.15 | 77.15 | 45,920,790 |
| May 21, 2024 | 77.75 | 77.75 | 77.00 | 77.45 | 77.45 | 32,507,333 |
| May 17, 2024 | 77.20 | 77.55 | 76.95 | 77.20 | 77.20 | 33,767,218 |
| May 16, 2024 | 77.00 | 77.45 | 76.60 | 77.05 | 77.05 | 45,668,074 |
| May 15, 2024 | 77.80 | 77.85 | 76.65 | 76.90 | 76.90 | 42,014,420 |
| May 14, 2024 | 77.60 | 77.90 | 76.90 | 77.50 | 77.50 | 45,485,144 |
| May 13, 2024 | 76.90 | 77.75 | 75.15 | 77.15 | 77.15 | 66,890,951 |
| May 10, 2024 | 75.85 | 76.85 | 75.50 | 76.55 | 76.55 | 45,450,532 |
| May 09, 2024 | 77.05 | 77.45 | 75.55 | 75.85 | 75.85 | 31,954,655 |
| May 08, 2024 | 77.80 | 78.25 | 76.70 | 76.95 | 76.95 | 57,719,879 |
| May 07, 2024 | 80.05 | 80.20 | 77.40 | 77.85 | 77.85 | 40,707,009 |
| May 06, 2024 | 81.30 | 81.45 | 79.90 | 80.05 | 80.05 | 33,303,000 |
| May 03, 2024 | 81.85 | 82.15 | 80.50 | 80.90 | 80.90 | 24,612,150 |
| May 02, 2024 | 82.35 | 82.65 | 81.30 | 81.55 | 81.55 | 25,648,410 |
| Apr 30, 2024 | 82.05 | 82.60 | 80.85 | 82.15 | 82.15 | 78,004,535 |
| Apr 29, 2024 | 83.40 | 83.50 | 80.00 | 81.65 | 81.65 | 106,192,496 |
| Apr 26, 2024 | 84.10 | 86.10 | 83.80 | 84.80 | 84.80 | 55,911,088 |
| Apr 25, 2024 | 83.35 | 83.75 | 82.90 | 83.40 | 83.40 | 29,515,615 |
| Apr 24, 2024 | 83.65 | 83.85 | 83.05 | 83.35 | 83.35 | 24,743,735 |
| Apr 23, 2024 | 83.55 | 84.05 | 83.05 | 83.45 | 83.45 | 23,682,190 |
| Apr 22, 2024 | 82.70 | 83.65 | 82.45 | 83.20 | 83.20 | 33,425,530 |
| Apr 19, 2024 | 82.00 | 82.25 | 80.45 | 81.85 | 81.85 | 28,627,742 |
| Apr 18, 2024 | 83.45 | 84.60 | 82.30 | 82.60 | 82.60 | 34,216,522 |
| Apr 16, 2024 | 82.35 | 83.60 | 82.00 | 82.70 | 82.70 | 46,456,733 |
| Apr 15, 2024 | 83.00 | 83.65 | 81.80 | 82.75 | 82.75 | 48,530,874 |
| Apr 12, 2024 | 84.70 | 85.35 | 84.00 | 84.35 | 84.35 | 39,788,540 |
| Apr 10, 2024 | 82.45 | 85.10 | 82.05 | 84.70 | 84.70 | 59,988,057 |
| Apr 09, 2024 | 83.00 | 83.10 | 81.50 | 82.15 | 82.15 | 30,056,336 |
| Apr 08, 2024 | 82.30 | 83.60 | 81.45 | 82.50 | 82.50 | 86,003,143 |
| Apr 05, 2024 | 79.60 | 80.95 | 79.05 | 80.65 | 80.65 | 36,591,208 |
| Apr 04, 2024 | 79.00 | 80.10 | 78.55 | 79.45 | 79.45 | 51,797,671 |
| Apr 03, 2024 | 78.80 | 78.95 | 78.15 | 78.40 | 78.40 | 41,884,727 |
| Apr 02, 2024 | 77.50 | 79.45 | 77.05 | 79.15 | 79.15 | 46,916,727 |
| Apr 01, 2024 | 76.20 | 77.75 | 75.95 | 77.50 | 77.50 | 34,749,524 |
| Mar 28, 2024 | 76.30 | 76.30 | 75.05 | 75.40 | 75.40 | 190,831,894 |
| Mar 27, 2024 | 77.85 | 78.80 | 77.25 | 77.80 | 77.80 | 56,133,743 |
| Mar 26, 2024 | 78.05 | 78.85 | 77.60 | 77.70 | 77.70 | 30,845,542 |
| Mar 22, 2024 | 78.00 | 78.95 | 77.75 | 78.05 | 78.05 | 22,341,514 |
| Mar 21, 2024 | 77.00 | 78.05 | 77.00 | 77.90 | 77.90 | 17,142,982 |
| Mar 20, 2024 | 77.20 | 77.40 | 75.90 | 76.35 | 76.35 | 30,072,164 |
| Mar 19, 2024 | 77.70 | 78.40 | 76.35 | 76.65 | 76.65 | 19,836,484 |
| Mar 18, 2024 | 78.75 | 79.40 | 77.65 | 77.95 | 77.95 | 26,373,762 |
| Mar 15, 2024 | 78.10 | 79.30 | 77.20 | 78.70 | 78.70 | 23,691,683 |
| Mar 14, 2024 | 76.80 | 78.80 | 76.10 | 78.45 | 78.45 | 30,981,907 |
| Mar 13, 2024 | 79.60 | 80.00 | 77.00 | 77.50 | 77.50 | 43,314,356 |
| Mar 12, 2024 | 80.45 | 81.20 | 79.20 | 79.50 | 79.50 | 28,235,190 |
| Mar 11, 2024 | 81.10 | 81.35 | 80.00 | 80.50 | 80.50 | 29,349,863 |
| Mar 07, 2024 | 81.95 | 82.20 | 80.65 | 80.80 | 80.80 | 19,532,765 |
| Mar 06, 2024 | 81.40 | 82.10 | 80.10 | 81.80 | 81.80 | 43,084,290 |
| Mar 05, 2024 | 82.00 | 82.50 | 81.15 | 81.55 | 81.55 | 18,904,629 |
| Mar 04, 2024 | 82.55 | 82.85 | 81.45 | 82.10 | 82.10 | 29,402,794 |
| Mar 01, 2024 | 81.35 | 82.85 | 80.85 | 82.20 | 82.20 | 32,043,837 |
| Feb 29, 2024 | 80.45 | 81.40 | 79.30 | 81.05 | 81.05 | 45,176,959 |
| Feb 28, 2024 | 83.70 | 83.85 | 80.15 | 80.55 | 80.55 | 32,991,886 |
| Feb 27, 2024 | 84.00 | 84.50 | 83.00 | 83.30 | 83.30 | 24,228,307 |
| Feb 26, 2024 | 82.70 | 84.65 | 82.45 | 83.95 | 83.95 | 66,470,288 |
| Feb 23, 2024 | 81.45 | 83.75 | 81.40 | 82.85 | 82.85 | 36,200,294 |
| Feb 22, 2024 | 80.95 | 81.45 | 80.15 | 81.15 | 81.15 | 21,248,658 |
| Feb 21, 2024 | 82.00 | 82.20 | 80.70 | 80.95 | 80.95 | 21,427,671 |
| Feb 20, 2024 | 82.20 | 82.45 | 81.40 | 81.75 | 81.75 | 13,613,029 |
| Feb 19, 2024 | 83.00 | 83.20 | 82.00 | 82.15 | 82.15 | 18,166,232 |
| Feb 16, 2024 | 81.45 | 83.60 | 81.25 | 82.85 | 82.85 | 29,527,329 |
| Feb 15, 2024 | 81.10 | 81.65 | 80.70 | 81.25 | 81.25 | 20,282,435 |
| Feb 14, 2024 | 79.75 | 81.10 | 79.05 | 80.85 | 80.85 | 37,882,009 |
| Feb 13, 2024 | 79.45 | 80.60 | 77.80 | 80.50 | 80.50 | 33,145,177 |
| Feb 12, 2024 | 81.65 | 81.65 | 78.75 | 79.20 | 79.20 | 41,585,476 |
| Feb 09, 2024 | 81.00 | 81.60 | 79.50 | 81.25 | 81.25 | 38,153,683 |
| Feb 08, 2024 | 83.20 | 83.95 | 80.80 | 81.00 | 81.00 | 31,429,130 |
| Feb 07, 2024 | 83.00 | 83.70 | 82.70 | 83.15 | 83.15 | 29,302,949 |
| Feb 06, 2024 | 83.30 | 83.65 | 82.50 | 83.00 | 83.00 | 24,033,822 |
| Feb 05, 2024 | 83.20 | 83.80 | 81.95 | 83.25 | 83.25 | 38,399,805 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.