UK markets closed

IDFC First Bank Limited (IDFCFIRSTB.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
82.200.00 (0.00%)
At close: 03:30PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202482.3183.1081.9782.1682.1622,936,845
27 Jun 202482.7083.7082.0282.2082.2039,838,027
26 Jun 202482.8583.3082.1582.7482.7430,474,554
25 Jun 202483.0083.4982.4582.9182.9122,499,259
24 Jun 202483.3583.7081.7082.9482.9442,485,773
21 Jun 202484.3084.5082.9283.4783.4745,266,640
20 Jun 202482.9284.0082.5583.8483.8473,140,325
19 Jun 202482.0083.5080.3182.1782.17116,468,010
18 Jun 202478.2881.6378.0081.4681.4673,328,337
14 Jun 202477.5178.3077.3878.0078.0035,980,148
13 Jun 202478.0078.3477.4077.4677.4614,280,118
12 Jun 202477.5178.4477.3077.8277.8238,214,027
11 Jun 202477.4577.9077.1477.5177.5113,534,774
10 Jun 202478.2578.5877.0277.5377.5343,033,270
07 Jun 202477.2578.2577.0577.7077.7022,169,299
06 Jun 202478.4078.4077.0577.2577.2532,618,937
05 Jun 202473.9078.1571.1577.2577.2597,328,221
04 Jun 202478.1078.2070.8072.5572.5593,953,265
03 Jun 202480.6580.6577.7078.1078.1069,867,394
31 May 202477.9078.7076.1076.4076.4056,608,087
30 May 202477.1078.1576.9577.5577.5527,958,294
29 May 202477.7578.5577.0077.1577.1525,586,772
28 May 202479.0079.6077.6077.9577.9525,613,202
27 May 202478.0579.3577.4078.6578.6563,936,785
24 May 202478.4078.9077.5077.7077.7030,393,901
23 May 202477.1578.3577.0078.0578.0535,735,808
22 May 202477.5077.7076.7577.1577.1545,920,790
21 May 202477.7577.7577.0077.4577.4532,507,333
17 May 202477.2077.5576.9577.2077.2033,767,218
16 May 202477.0077.4576.6077.0577.0545,668,074
15 May 202477.8077.8576.6576.9076.9042,014,420
14 May 202477.6077.9076.9077.5077.5045,485,144
13 May 202476.9077.7575.1577.1577.1566,890,951
10 May 202475.8576.8575.5076.5576.5545,450,532
09 May 202477.0577.4575.5575.8575.8531,954,655
08 May 202477.8078.2576.7076.9576.9557,719,879
07 May 202480.0580.2077.4077.8577.8540,707,009
06 May 202481.3081.4579.9080.0580.0533,303,000
03 May 202481.8582.1580.5080.9080.9024,612,150
02 May 202482.3582.6581.3081.5581.5525,648,410
30 Apr 202482.0582.6080.8582.1582.1578,004,535
29 Apr 202483.4083.5080.0081.6581.65106,192,496
26 Apr 202484.1086.1083.8084.8084.8055,911,088
25 Apr 202483.3583.7582.9083.4083.4029,515,615
24 Apr 202483.6583.8583.0583.3583.3524,743,735
23 Apr 202483.5584.0583.0583.4583.4523,682,190
22 Apr 202482.7083.6582.4583.2083.2033,425,530
19 Apr 202482.0082.2580.4581.8581.8528,627,742
18 Apr 202483.4584.6082.3082.6082.6034,216,522
16 Apr 202482.3583.6082.0082.7082.7046,456,733
15 Apr 202483.0083.6581.8082.7582.7548,530,874
12 Apr 202484.7085.3584.0084.3584.3539,788,540
10 Apr 202482.4585.1082.0584.7084.7059,988,057
09 Apr 202483.0083.1081.5082.1582.1530,056,336
08 Apr 202482.3083.6081.4582.5082.5086,003,143
05 Apr 202479.6080.9579.0580.6580.6536,591,208
04 Apr 202479.0080.1078.5579.4579.4551,797,671
03 Apr 202478.8078.9578.1578.4078.4041,884,727
02 Apr 202477.5079.4577.0579.1579.1546,916,727
01 Apr 202476.2077.7575.9577.5077.5034,749,524
28 Mar 202476.3076.3075.0575.4075.40190,831,894
27 Mar 202477.8578.8077.2577.8077.8056,133,743
26 Mar 202478.0578.8577.6077.7077.7030,845,542
22 Mar 202478.0078.9577.7578.0578.0522,341,514
21 Mar 202477.0078.0577.0077.9077.9017,142,982
20 Mar 202477.2077.4075.9076.3576.3530,072,164
19 Mar 202477.7078.4076.3576.6576.6519,836,484
18 Mar 202478.7579.4077.6577.9577.9526,373,762
15 Mar 202478.1079.3077.2078.7078.7023,691,683
14 Mar 202476.8078.8076.1078.4578.4530,981,907
13 Mar 202479.6080.0077.0077.5077.5043,314,356
12 Mar 202480.4581.2079.2079.5079.5028,235,190
11 Mar 202481.1081.3580.0080.5080.5029,349,863
07 Mar 202481.9582.2080.6580.8080.8019,532,765
06 Mar 202481.4082.1080.1081.8081.8043,084,290
05 Mar 202482.0082.5081.1581.5581.5518,904,629
04 Mar 202482.5582.8581.4582.1082.1029,402,794
01 Mar 202481.3582.8580.8582.2082.2032,043,837
29 Feb 202480.4581.4079.3081.0581.0545,176,959
28 Feb 202483.7083.8580.1580.5580.5532,991,886
27 Feb 202484.0084.5083.0083.3083.3024,228,307
26 Feb 202482.7084.6582.4583.9583.9566,470,288
23 Feb 202481.4583.7581.4082.8582.8536,200,294
22 Feb 202480.9581.4580.1581.1581.1521,248,658
21 Feb 202482.0082.2080.7080.9580.9521,427,671
20 Feb 202482.2082.4581.4081.7581.7513,613,029
19 Feb 202483.0083.2082.0082.1582.1518,166,232
16 Feb 202481.4583.6081.2582.8582.8529,527,329
15 Feb 202481.1081.6580.7081.2581.2520,282,435
14 Feb 202479.7581.1079.0580.8580.8537,882,009
13 Feb 202479.4580.6077.8080.5080.5033,145,177
12 Feb 202481.6581.6578.7579.2079.2041,585,476
09 Feb 202481.0081.6079.5081.2581.2538,153,683
08 Feb 202483.2083.9580.8081.0081.0031,429,130
07 Feb 202483.0083.7082.7083.1583.1529,302,949
06 Feb 202483.3083.6582.5083.0083.0024,033,822
05 Feb 202483.2083.8081.9583.2583.2538,399,805
02 Feb 202484.0084.5082.4082.5582.5532,521,926
01 Feb 202484.2084.2082.6083.4083.4034,379,718
31 Jan 202482.6584.6582.0584.3584.3555,031,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...