Idfc First Bank Limited share price		* Reload page for latest data.	Stock Listed on :	11/6/2015	Source NSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Idfc First Bank Limited		MCap (aprox) 44119 Crores	Symbol : IDFCFIRSTB	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.3%		-25.8%	-29.9%	-12.8%	5.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu	60.22	0.04	25.91m	0.1%
01-04-26	Wed	60.18	1.33	32.42m	2.3%	Data Update : 8 PM
30-03-26	Mon	58.85	-3.02	57.39m	-4.9%	02-04-26 : 60.22
27-03-26	Fri	61.87	-1.37	57.16m	-2.2%
25-03-26	Wed	63.24	1.15	26.51m	1.9%	Compared to  :  20-03-26 62.95
24-03-26	Tue	62.09	1.85	24.09m	3.1%
23-03-26	Mon	60.24		40.21m	-4.3%	7 Days %
20-03-26	Fri	62.95	0.34	25.95m	2.5%	-4.3%
19-03-26	Thu	62.61	-2.65	21.68m	1.4%
18-03-26	Wed	65.26	-8.22	43.73m	0.4%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 81.21
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri					-25.8%
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 85.92
02-03-26	Mon
27-02-26	Fri	73.48	0.67	73.5m	0.9%	3 Months %
26-02-26	Thu	72.81	2.59	142.27m	3.7%	-29.9%
25-02-26	Wed	70.22	-0.75	90.87m	-1.1%
24-02-26	Tue	70.97	0.93	321.54m	1.3%	Compared to  :  03-10-25 69.04
23-02-26	Mon	70.04	-13.47	621.43m	-16.1%
20-02-26	Fri	83.51	0.53	11.97m	0.6%	6 Months %
19-02-26	Thu	82.98	-1.63	29.47m	-1.9%	-12.8%
18-02-26	Wed	84.61	1.26	27.41m	1.5%
17-02-26	Tue	83.35	0.44	19.45m	0.5%	Compared to  :  02-04-25 57.17
16-02-26	Mon	82.91	1.37	11.74m	1.7%
13-02-26	Fri	81.54	-0.61	14.21m	-0.7%	1 year %
12-02-26	Thu	82.15	-0.41	12.37m	-0.5%	5.3%
11-02-26	Wed	82.56	-1.21	21.02m	-1.4%
10-02-26	Tue	83.77	-0.99	16.52m	-1.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	84.76	-0.35	17.02m	-0.4%
06-02-26	Fri	85.11	-0.37	17.89m	-0.4%
05-02-26	Thu	85.48	0.34	27.13m	0.4%
04-02-26	Wed	85.14	0.29	23.06m	0.3%
03-02-26	Tue	84.85	3.64	34.98m	4.5%
02-02-26	Mon	81.21	-0.82	35.46m	-1.0%
01-02-26	Sun	82.03	-1.55	26.92m	-1.9%
30-01-26	Fri	83.58	0.11	42.06m	0.1%
29-01-26	Thu	83.47	0.54	33.9m	0.7%
28-01-26	Wed	82.93	-0.57	20.23m	-0.7%
27-01-26	Tue	83.5	0.51	31.87m	0.6%
23-01-26	Fri	82.99	-1.21	30.12m	-1.4%
22-01-26	Thu	84.2	2.69	39.29m	3.3%
21-01-26	Wed	81.51	-0.58	29.66m	-0.7%
20-01-26	Tue	82.09	-1.03	18.69m	-1.2%
19-01-26	Mon	83.12	-0.67	13.49m	-0.8%
16-01-26	Fri	83.79	0.72	16.35m	0.9%
14-01-26	Wed	83.07	0.11	13.35m	0.1%
13-01-26	Tue	82.96	-1.81	24.38m	-2.1%
12-01-26	Mon	84.77	-1.23	29.81m	-1.4%
09-01-26	Fri	86	-0.07	31.03m	-0.1%
08-01-26	Thu	86.07	1.67	62.7m	2.0%
07-01-26	Wed	84.4	-0.33	42.92m	-0.4%
06-01-26	Tue	84.73	-0.2	18.96m	-0.2%
05-01-26	Mon	84.93	-0.99	14.83m	-1.2%
02-01-26	Fri	85.92	0.31	25.1m	0.4%
01-01-26	Thu	85.61	0	10.74m	0.0%
31-12-25	Wed	85.61	0.78	19.92m	0.9%
30-12-25	Tue	84.83	0.29	53.36m	0.3%
29-12-25	Mon	84.54	-0.58	19.54m	-0.7%
26-12-25	Fri	85.12	0.88	21.14m	1.0%
24-12-25	Wed	84.24	-0.76	10.96m	-0.9%
23-12-25	Tue	85	-0.35	16.68m	-0.4%
22-12-25	Mon	85.35	0.67	30m	0.8%
19-12-25	Fri	84.68	0.89	65.5m	1.1%
18-12-25	Thu	83.79	-0.16	23.18m	-0.2%
17-12-25	Wed	83.95	0.49	23.93m	0.6%
16-12-25	Tue	83.46	-0.41	30.57m	-0.5%
15-12-25	Mon	83.87	1.58	45.77m	1.9%
12-12-25	Fri	82.29	1.68	35.68m	2.1%
11-12-25	Thu	80.61	0.29	13.88m	0.4%
10-12-25	Wed	80.32	-0.59	8.96m	-0.7%
09-12-25	Tue	80.91	1.79	24.75m	2.3%
08-12-25	Mon	79.12	-1.75	22.4m	-2.2%
05-12-25	Fri	80.87	0.99	16.41m	1.2%
04-12-25	Thu	79.88	-0.7	11.93m	-0.9%
03-12-25	Wed	80.58	-1.4	23.83m	-1.7%
02-12-25	Tue	81.98	1.27	39.18m	1.6%
01-12-25	Mon	80.71	0.58	21.54m	0.7%
28-11-25	Fri	80.13	-0.37	14.86m	-0.5%
27-11-25	Thu	80.5	0.13	31.43m	0.2%
26-11-25	Wed	80.37	1.02	17.48m	1.3%
25-11-25	Tue	79.35	1.38	17.82m	1.8%
24-11-25	Mon	77.97	-0.36	30.98m	-0.5%
21-11-25	Fri	78.93	-0.68	17.1m	-0.9%
20-11-25	Thu	78.33	-0.6	14.86m	-0.8%
19-11-25	Wed	79.61	-0.5	24.23m	-0.6%
18-11-25	Tue	80.11	-0.9	21.6m	-1.1%
17-11-25	Mon	81.01	0.58	30.29m	0.7%
14-11-25	Fri	80.43	0.43	16.08m	0.5%
13-11-25	Thu	80	-1.58	15.62m	-1.9%
12-11-25	Wed	81.58	0.89	27.92m	1.1%
11-11-25	Tue	80.69	-0.52	24.24m	-0.6%
10-11-25	Mon	81.21	-0.26	26.77m	-0.3%
07-11-25	Fri	81.47	1.1	37.74m	1.4%
06-11-25	Thu	81.13	-0.86	35.46m	-1.0%
04-11-25	Tue	80.37	-0.76	34.78m	-0.9%
03-11-25	Mon	81.99	0.22	30.07m	0.3%
31-10-25	Fri	81.77	2.84	95.67m	3.6%
30-10-25	Thu	78.93	-0.42	25.92m	-0.5%
29-10-25	Wed	79.35	0.15	22.73m	0.2%
28-10-25	Tue	79.2	1.17	40.38m	1.5%
27-10-25	Mon	78.03	-0.17	20.56m	-0.2%
24-10-25	Fri	78.2	-0.76	23.94m	-1.0%
23-10-25	Thu	78.96	2.19	94.12m	2.9%
21-10-25	Tue	76.77	-0.16	10.45m	-0.2%
20-10-25	Mon	76.93	5.05	103.34m	7.0%
17-10-25	Fri	71.88	0.09	23.59m	0.1%
16-10-25	Thu	71.79	-1.18	27.63m	-1.6%
15-10-25	Wed	72.97	0.17	20.02m	0.2%
14-10-25	Tue	72.8	-0.91	29.23m	-1.2%
13-10-25	Mon	73.71	-0.72	19.13m	-1.0%
10-10-25	Fri	74.43	0.98	33.33m	1.3%
09-10-25	Thu	71.99	0	20.55m	0.0%
08-10-25	Wed	73.45	1.46	24.14m	2.0%
07-10-25	Tue	71.99	0.9	21.58m	1.3%
06-10-25	Mon	71.09	2.05	24.74m	3.0%
03-10-25	Fri	69.04	0.02	11.41m	0.0%
01-10-25	Wed	69.02	-0.75	18.09m	-1.1%
30-09-25	Tue	69.77	0.27	16.3m	0.4%
29-09-25	Mon	69.5	0.91	19.07m	1.3%
26-09-25	Fri	68.59	-1.34	14.7m	-1.9%
25-09-25	Thu	69.93	-0.11	15.69m	-0.2%
24-09-25	Wed	70.04	-0.47	17.45m	-0.7%
23-09-25	Tue	70.51	-0.41	20.66m	-0.6%
22-09-25	Mon	71.75	-0.2	12.45m	-0.3%
19-09-25	Fri	70.92	-0.83	16.59m	-1.2%
18-09-25	Thu	71.95	0.11	15.33m	0.2%
17-09-25	Wed	71.84	0.29	9.44m	0.4%
16-09-25	Tue	71.55	-0.07	12.16m	-0.1%
15-09-25	Mon	71.62	-0.42	9.12m	-0.6%
12-09-25	Fri	72.04	-0.4	8.9m	-0.6%
11-09-25	Thu	72.44	-0.25	7.37m	-0.3%
10-09-25	Wed	72.69	-0.84	15.94m	-1.1%
09-09-25	Tue	73.53	1.26	33.39m	1.7%
08-09-25	Mon	72.27	-0.33	14.59m	-0.5%
05-09-25	Fri	72.6	0.37	22.7m	0.5%
04-09-25	Thu	72.23	1.64	39.61m	2.3%
03-09-25	Wed	70.59	1.1	20.53m	1.6%
02-09-25	Tue	69.49	0.55	15.18m	0.8%
01-09-25	Mon	68.94	0.95	14.92m	1.4%
29-08-25	Fri	67.99	-0.06	20.59m	-0.1%
28-08-25	Thu	68.05	-0.71	28.32m	-1.0%
26-08-25	Tue	68.76	-1.52	16.47m	-2.2%
25-08-25	Mon	70.28	0.6	14.73m	0.9%
22-08-25	Fri	69.68	-0.4	15.43m	-0.6%
21-08-25	Thu	70.08	-1.17	10.79m	-1.6%
20-08-25	Wed	71.25	-0.04	8.58m	-0.1%
19-08-25	Tue	69.9	1.13	24.07m	1.6%
18-08-25	Mon	71.29	1.39	19.5m	2.0%
14-08-25	Thu	68.77	-1.13	12.41m	-1.6%
13-08-25	Wed	69.9	0.84	13.88m	1.2%
12-08-25	Tue	69.06	-0.62	10.17m	-0.9%
11-08-25	Mon	69.68	0.57	12.84m	0.8%
08-08-25	Fri	69.11	-0.12	12.79m	-0.2%
07-08-25	Thu	69.23	0.49	13.47m	0.7%
06-08-25	Wed	68.74	-0.59	12.9m	-0.9%
05-08-25	Tue	69.33	0	10.95m	0.0%
04-08-25	Mon	69.33	1.75	16.45m	2.6%
01-08-25	Fri	67.58	-1.18	13.82m	-1.7%
31-07-25	Thu	68.76	-0.48	22.67m	-0.7%
30-07-25	Wed	69.24	-1.07	16.07m	-1.5%
29-07-25	Tue	70.31	-0.41	16.72m	-0.6%
28-07-25	Mon	70.72	0.02	36.3m	0.0%
25-07-25	Fri	70.7	-2.19	16.66m	-3.0%
24-07-25	Thu	72.89	0.19	14.86m	0.3%
23-07-25	Wed	72.7	0.26	16.26m	0.4%
22-07-25	Tue	72.44	-1.55	11.85m	-2.1%
21-07-25	Mon	73.99	0.9	18.94m	1.2%
18-07-25	Fri	73.09	-0.39	16m	-0.5%
17-07-25	Thu	73.48	-0.38	18.74m	-0.5%
16-07-25	Wed	73.86	0.93	18.91m	1.3%
15-07-25	Tue	72.93	-1.34	29.26m	-1.8%
14-07-25	Mon	74.27	-0.96	33.76m	-1.3%
11-07-25	Fri	75.23	-1.4	16.52m	-1.8%
10-07-25	Thu	76.63	-0.82	25.76m	-1.1%
09-07-25	Wed	77.45	-0.41	19.3m	-0.5%
08-07-25	Tue	77.86	0.15	25.59m	0.2%
07-07-25	Mon	77.71	-0.17	26.17m	-0.2%
04-07-25	Fri	77.88	0.22	30.2m	0.3%
03-07-25	Thu	77.66	0.41	33.92m	0.5%
02-07-25	Wed	77.25	0.01	37.59m	0.0%
01-07-25	Tue	77.24	4.4	129.49m	6.0%
30-06-25	Mon	72.84	0.48	18.47m	0.7%
27-06-25	Fri	72.36	0.46	32.53m	0.6%
26-06-25	Thu	71.9	-0.2	29.7m	-0.3%
25-06-25	Wed	72.1	0.08	15.44m	0.1%
24-06-25	Tue	71.01	0.82	23.77m	1.2%
23-06-25	Mon	72.02	1.01	26.95m	1.4%
20-06-25	Fri	70.19	0.48	21.74m	0.7%
19-06-25	Thu	69.71	-1.07	15.56m	-1.5%
18-06-25	Wed	70.78	0.63	21.22m	0.9%
17-06-25	Tue	70.15	-0.75	24.44m	-1.1%
16-06-25	Mon	70.9	0.46	18.13m	0.7%
13-06-25	Fri	70.44	-0.41	43.47m	-0.6%
12-06-25	Thu	71.3	-0.12	13.61m	-0.2%
11-06-25	Wed	70.85	-0.45	20.5m	-0.6%
10-06-25	Tue	71.42	-0.89	18.64m	-1.2%
09-06-25	Mon	72.31	0.76	60.88m	1.1%
06-06-25	Fri	71.55	4.75	121.73m	7.1%
05-06-25	Thu	66.8	-0.69	25.07m	-1.0%
04-06-25	Wed	67.49	0.51	25.14m	0.8%
03-06-25	Tue	66.98	-1.71	37.17m	-2.5%
02-06-25	Mon	68.69	0.72	16.43m	1.1%
30-05-25	Fri	67.9	-0.09	42.34m	-0.1%
29-05-25	Thu	67.97	0.07	45.5m	0.1%
28-05-25	Wed	67.99	-0.13	29.13m	-0.2%
27-05-25	Tue	68.12	-0.47	18.16m	-0.7%
26-05-25	Mon	66.62	1.5	22.78m	2.3%
23-05-25	Fri	67.09	0.22	12.68m	0.3%
22-05-25	Thu	66.87	0.2	14.13m	0.3%
21-05-25	Wed	66.67	-0.51	21.21m	-0.8%
20-05-25	Tue	67.18	-1.48	16.25m	-2.2%
19-05-25	Mon	68.66	-0.6	17.4m	-0.9%
16-05-25	Fri	69.26	-0.22	15.26m	-0.3%
15-05-25	Thu	69.48	0.01	19.9m	0.0%
14-05-25	Wed	69.47	0.47	24.43m	0.7%
13-05-25	Tue	69	-0.08	23.07m	-0.1%
12-05-25	Mon	66.21	-0.21	29.32m	-0.3%
09-05-25	Fri	69.08	2.87	35.27m	4.3%
08-05-25	Thu	66.42	-0.54	52.98m	-0.8%
07-05-25	Wed	66.96	1.44	58.3m	2.2%
06-05-25	Tue	65.52	-1.5	29.77m	-2.2%
05-05-25	Mon	67.02	0.94	29.46m	1.4%
02-05-25	Fri	66.08	1.19	33.87m	1.8%
30-04-25	Wed	64.89	-2.04	44.74m	-3.0%
29-04-25	Tue	66.93	0.43	43.97m	0.6%
28-04-25	Mon	66.5	0.42	64.65m	0.6%
25-04-25	Fri	66.08	-1.57	47.59m	-2.3%
24-04-25	Thu	67.65	-0.8	63.64m	-1.2%
23-04-25	Wed	68.45	1.25	63.97m	1.9%
22-04-25	Tue	67.2	0.56	54.81m	0.8%
21-04-25	Mon	66.64	3.64	86.92m	5.8%
17-04-25	Thu	63	-0.32	120.61m	-0.5%
16-04-25	Wed	63.32	1.39	38.9m	2.2%
15-04-25	Tue	61.93	2.01	50.9m	3.4%
11-04-25	Fri	59.92	0.67	30.46m	1.1%
09-04-25	Wed	59.25	1.35	34.04m	2.3%
08-04-25	Tue	57.9	1.41	36.89m	2.5%
07-04-25	Mon	56.49	-1.32	71.73m	-2.3%
04-04-25	Fri	57.81	-2.54	55.97m	-4.2%
03-04-25	Thu	60.35	3.16	172.22m	5.5%
02-04-25	Wed	57.17	2.21	74.36m	4.0%
01-04-25	Tue	57.19	0.02	60.06m	0.0%
28-03-25	Fri	54.96	-1.98	48.93m	-3.5%