NSE - Delayed Quote INR

IDFC First Bank Limited (IDFCFIRSTB.NS)

69.26

-0.22

(-0.32%)

At close: May 16 at 3:29:59 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	69.45	70.17	69.06	69.26	69.26	15,263,099
May 15, 2025	69.47	69.99	68.88	69.48	69.48	19,898,533
May 14, 2025	69.10	69.59	68.55	69.47	69.47	24,426,755
May 13, 2025	69.00	69.70	68.75	69.00	69.00	23,069,930
May 12, 2025	68.75	69.59	68.02	69.08	69.08	35,272,346
May 9, 2025	65.00	66.96	65.00	66.21	66.21	29,317,280
May 8, 2025	66.61	69.00	66.07	66.42	66.42	52,980,809
May 7, 2025	64.05	67.30	63.95	66.96	66.96	58,300,609
May 6, 2025	66.46	67.35	65.25	65.52	65.52	29,766,355
May 5, 2025	66.39	67.74	66.25	67.02	67.02	29,460,326
May 2, 2025	65.00	66.64	64.95	66.25	66.25	29,520,623
Apr 30, 2025	66.30	66.34	64.67	64.89	64.89	44,736,979
Apr 29, 2025	66.50	67.55	65.80	66.93	66.93	43,968,174
Apr 28, 2025	63.52	66.67	63.11	66.50	66.50	64,646,428
Apr 25, 2025	67.70	68.00	65.70	66.08	66.08	47,589,266
Apr 24, 2025	68.40	68.90	67.50	67.65	67.65	63,643,793
Apr 23, 2025	67.99	69.08	67.01	68.45	68.45	63,973,196
Apr 22, 2025	67.01	68.11	66.13	67.20	67.20	54,806,476
Apr 21, 2025	63.85	66.84	63.60	66.64	66.64	86,917,754
Apr 17, 2025	63.00	64.05	60.66	63.00	63.00	120,605,006
Apr 16, 2025	62.30	63.48	61.62	63.32	63.32	38,895,887
Apr 15, 2025	61.01	62.32	60.00	61.93	61.93	50,904,668
Apr 11, 2025	60.42	60.42	59.33	59.92	59.92	30,463,455
Apr 9, 2025	57.56	59.54	57.32	59.25	59.25	34,043,306
Apr 8, 2025	57.65	58.37	56.56	57.90	57.90	36,894,087
Apr 7, 2025	53.25	56.94	52.46	56.49	56.49	71,727,745
Apr 4, 2025	60.50	60.53	57.45	57.81	57.81	55,966,017
Apr 3, 2025	57.00	60.90	56.85	60.35	60.35	172,219,370
Apr 2, 2025	57.97	57.97	56.45	57.19	57.19	60,058,400
Apr 1, 2025	55.05	57.66	54.96	57.17	57.17	74,364,099
Mar 28, 2025	56.50	57.85	54.63	54.96	54.96	48,926,649
Mar 27, 2025	56.84	57.39	56.11	56.94	56.94	129,936,760
Mar 26, 2025	57.34	57.80	56.90	57.00	57.00	24,634,617
Mar 25, 2025	58.09	58.12	56.72	57.35	57.35	32,231,248
Mar 24, 2025	56.60	58.35	56.42	57.89	57.89	31,577,623
Mar 21, 2025	55.75	56.65	55.71	56.29	56.29	29,785,349
Mar 20, 2025	55.68	56.20	55.55	55.71	55.71	24,696,227
Mar 19, 2025	54.70	55.85	54.32	55.42	55.42	24,804,248
Mar 18, 2025	52.89	52.89	52.89	52.89	52.89	-
Mar 17, 2025	53.55	53.85	52.60	52.89	52.89	32,594,699
Mar 13, 2025	54.68	54.98	53.25	53.48	53.48	29,067,199
Mar 12, 2025	55.50	55.79	54.12	54.63	54.63	36,526,320
Mar 11, 2025	55.79	55.93	54.83	55.36	55.36	32,260,533
Mar 10, 2025	57.30	57.59	56.00	56.37	56.37	23,312,506
Mar 7, 2025	57.70	58.17	57.00	57.34	57.34	23,748,724
Mar 6, 2025	58.36	58.62	57.69	57.77	57.77	19,385,683
Mar 5, 2025	56.61	58.05	56.61	57.95	57.95	22,831,309
Mar 4, 2025	57.21	57.95	56.36	56.83	56.83	23,889,634
Mar 3, 2025	58.39	58.84	56.80	57.69	57.69	23,489,353
Feb 28, 2025	58.91	59.00	57.10	58.39	58.39	45,236,034
Feb 27, 2025	59.00	60.46	58.77	59.22	59.22	41,867,624
Feb 25, 2025	59.90	60.39	58.70	58.81	58.81	16,301,552
Feb 24, 2025	60.01	60.48	59.48	59.90	59.90	13,848,044
Feb 21, 2025	61.31	61.85	60.13	60.63	60.63	14,895,745
Feb 20, 2025	59.85	61.50	59.51	61.36	61.36	13,556,096
Feb 19, 2025	59.40	60.54	58.93	59.99	59.99	14,602,416
Feb 18, 2025	61.00	61.50	59.04	59.52	59.52	18,797,952
Feb 17, 2025	60.00	61.79	59.11	61.50	61.50	20,136,047
Feb 14, 2025	61.49	61.80	59.88	60.60	60.60	19,990,418
Feb 13, 2025	61.93	62.97	61.15	61.49	61.49	16,583,559
Feb 12, 2025	61.59	62.60	60.21	62.16	62.16	20,312,492
Feb 11, 2025	62.79	63.00	61.28	61.64	61.64	25,104,579
Feb 10, 2025	64.09	64.29	62.15	62.91	62.91	15,424,981
Feb 7, 2025	63.93	64.50	63.17	64.09	64.09	36,878,678
Feb 6, 2025	63.68	64.05	63.30	63.73	63.73	35,143,795
Feb 5, 2025	62.61	63.74	62.12	63.33	63.33	22,284,144
Feb 4, 2025	62.31	63.37	61.77	62.12	62.12	22,510,221
Feb 3, 2025	61.50	62.77	60.87	62.26	62.26	20,092,486
Feb 1, 2025	63.23	63.50	61.63	61.95	61.95	22,662,533
Jan 31, 2025	61.21	63.77	60.81	63.24	63.24	36,326,174
Jan 30, 2025	59.80	61.90	59.46	61.19	61.19	52,544,708
Jan 29, 2025	58.27	60.00	57.80	59.82	59.82	58,562,492
Jan 28, 2025	57.80	59.35	57.25	58.27	58.27	72,784,826
Jan 27, 2025	59.01	60.10	56.43	56.73	56.73	101,731,537
Jan 24, 2025	62.86	63.86	61.64	62.27	62.27	26,908,160
Jan 23, 2025	62.77	63.79	62.30	63.11	63.11	12,498,402
Jan 22, 2025	63.34	63.44	61.62	62.82	62.82	18,763,271
Jan 21, 2025	64.00	64.34	62.61	63.33	63.33	18,784,143
Jan 20, 2025	63.00	64.67	62.36	63.82	63.82	22,704,592
Jan 17, 2025	62.55	62.77	61.55	62.56	62.56	15,118,299
Jan 16, 2025	62.74	63.38	62.56	62.68	62.68	13,273,141
Jan 15, 2025	62.00	63.30	61.90	62.02	62.02	35,089,619
Jan 14, 2025	60.01	62.39	59.70	61.94	61.94	25,869,399
Jan 13, 2025	60.37	60.66	59.05	59.33	59.33	26,818,363
Jan 10, 2025	62.31	62.47	60.26	60.39	60.39	19,780,398
Jan 9, 2025	62.33	62.92	61.91	62.37	62.37	15,053,111
Jan 8, 2025	62.60	62.88	61.54	62.65	62.65	20,249,738
Jan 7, 2025	62.92	63.34	62.31	62.44	62.44	14,463,434
Jan 6, 2025	66.01	66.20	62.30	62.61	62.61	30,933,757
Jan 3, 2025	64.36	65.84	64.20	65.08	65.08	20,805,971
Jan 2, 2025	64.30	64.81	63.90	64.68	64.68	19,616,031
Jan 1, 2025	63.29	64.56	62.76	64.19	64.19	26,552,067
Dec 31, 2024	63.50	63.60	62.45	63.14	63.14	16,044,545
Dec 30, 2024	62.74	64.10	62.09	63.82	63.82	46,044,781
Dec 27, 2024	61.90	63.04	61.85	62.52	62.52	16,810,315
Dec 26, 2024	62.41	63.16	61.57	61.75	61.75	17,750,958
Dec 24, 2024	61.99	62.63	61.69	62.29	62.29	26,296,040
Dec 23, 2024	62.70	62.70	61.74	61.95	61.95	19,227,136
Dec 20, 2024	65.02	65.33	61.20	61.68	61.68	40,780,592
Dec 19, 2024	63.70	65.35	63.25	65.07	65.07	29,266,252
Dec 18, 2024	63.60	65.69	63.42	64.66	64.66	39,542,300
Dec 17, 2024	64.30	64.56	63.25	63.61	63.61	24,846,934
Dec 16, 2024	64.37	64.64	63.90	64.34	64.34	17,026,109
Dec 13, 2024	64.33	64.59	63.07	64.23	64.23	17,510,959
Dec 12, 2024	65.20	65.48	64.17	64.33	64.33	15,101,389
Dec 11, 2024	65.85	65.98	65.12	65.20	65.20	15,825,445
Dec 10, 2024	65.22	66.09	65.00	65.87	65.87	25,327,118
Dec 9, 2024	66.14	66.36	65.13	65.22	65.22	16,659,369
Dec 6, 2024	66.08	66.40	65.55	65.90	65.90	18,003,859
Dec 5, 2024	66.56	66.59	65.67	65.96	65.96	15,409,325
Dec 4, 2024	65.49	66.37	65.00	66.21	66.21	23,553,655
Dec 3, 2024	64.50	65.40	64.40	65.20	65.20	20,416,363
Dec 2, 2024	64.08	65.16	63.82	64.39	64.39	14,907,199
Nov 29, 2024	64.26	64.75	63.80	64.08	64.08	19,663,862
Nov 28, 2024	64.21	64.95	64.15	64.26	64.26	21,353,214
Nov 27, 2024	65.00	65.02	63.86	64.15	64.15	25,860,956
Nov 26, 2024	64.90	65.36	64.40	65.14	65.14	16,318,615
Nov 25, 2024	65.92	66.14	64.44	64.65	64.65	33,418,900
Nov 22, 2024	63.00	64.81	63.00	64.15	64.15	18,942,154
Nov 21, 2024	64.60	64.60	62.40	62.94	62.94	26,554,050
Nov 19, 2024	65.54	66.50	64.18	64.62	64.62	21,394,881
Nov 18, 2024	63.98	65.80	63.12	65.53	65.53	35,353,480
Nov 14, 2024	64.01	64.85	63.01	63.41	63.41	28,532,246
Nov 13, 2024	66.00	66.14	63.10	63.62	63.62	45,002,825
Nov 12, 2024	66.99	67.19	66.00	66.24	66.24	19,572,073
Nov 11, 2024	65.83	67.00	65.52	66.56	66.56	40,876,112
Nov 8, 2024	66.52	66.68	65.31	65.63	65.63	24,563,138
Nov 7, 2024	67.34	68.12	66.32	66.52	66.52	29,672,215
Nov 6, 2024	66.60	67.14	66.15	66.89	66.89	31,126,506
Nov 5, 2024	65.51	66.50	65.32	66.31	66.31	28,723,426
Nov 4, 2024	67.49	67.49	65.40	65.83	65.83	52,901,289
Nov 1, 2024	66.70	67.62	66.50	67.15	67.15	15,377,877
Oct 31, 2024	69.00	70.59	65.51	65.93	65.93	123,750,951
Oct 30, 2024	67.38	69.55	67.30	68.79	68.79	56,784,457
Oct 29, 2024	66.19	67.99	65.71	67.60	67.60	52,058,227
Oct 28, 2024	61.01	67.70	59.30	67.13	67.13	195,250,197
Oct 25, 2024	67.90	67.90	65.11	65.50	65.50	64,232,367
Oct 24, 2024	66.58	69.07	66.55	68.05	68.05	35,558,564
Oct 23, 2024	68.30	68.69	65.80	66.58	66.58	52,678,039
Oct 22, 2024	70.29	71.00	68.05	68.32	68.32	31,369,822
Oct 21, 2024	71.56	72.03	70.06	70.40	70.40	27,168,829
Oct 18, 2024	71.60	72.07	71.00	71.57	71.57	17,860,612
Oct 17, 2024	72.22	72.57	71.60	71.74	71.74	11,642,217
Oct 16, 2024	72.50	73.08	72.00	72.22	72.22	16,787,404
Oct 15, 2024	72.90	73.08	72.51	72.74	72.74	10,389,342
Oct 14, 2024	72.68	73.20	72.38	72.94	72.94	21,893,396
Oct 11, 2024	73.01	73.13	71.88	72.37	72.37	18,820,393
Oct 10, 2024	72.24	73.66	72.24	73.14	73.14	25,885,296
Oct 9, 2024	73.38	73.74	71.80	72.39	72.39	120,779,369
Oct 8, 2024	72.15	73.25	71.75	73.13	73.13	28,603,943
Oct 7, 2024	72.45	72.81	70.41	72.22	72.22	33,502,798
Oct 4, 2024	72.00	72.84	71.25	71.83	71.83	23,631,085
Oct 3, 2024	72.70	73.13	71.42	71.98	71.98	28,487,090
Oct 1, 2024	74.55	75.10	73.25	73.44	73.44	20,008,192
Sep 30, 2024	75.00	76.07	74.09	74.35	74.35	54,887,845
Sep 27, 2024	74.02	74.89	73.80	74.19	74.19	34,152,920
Sep 26, 2024	73.80	74.90	72.36	74.03	74.03	43,007,644
Sep 25, 2024	73.63	73.95	72.56	73.02	73.02	19,453,333
Sep 24, 2024	74.25	74.44	73.50	73.68	73.68	20,250,872
Sep 23, 2024	73.20	74.15	72.83	74.02	74.02	29,453,200
Sep 20, 2024	74.55	74.63	72.56	72.83	72.83	42,448,766
Sep 19, 2024	73.01	74.25	71.16	73.82	73.82	41,634,848
Sep 18, 2024	73.28	73.75	72.08	72.79	72.79	56,372,959
Sep 17, 2024	73.80	73.85	73.01	73.28	73.28	14,295,708
Sep 16, 2024	73.64	74.53	73.36	73.74	73.74	20,414,424
Sep 13, 2024	73.00	74.05	72.77	73.42	73.42	20,106,335
Sep 12, 2024	71.83	72.87	71.83	72.77	72.77	18,753,243
Sep 11, 2024	72.59	72.74	71.36	71.52	71.52	33,391,591
Sep 10, 2024	72.86	73.40	72.00	72.59	72.59	25,488,563
Sep 9, 2024	73.59	74.18	72.10	72.62	72.62	49,362,433
Sep 6, 2024	75.01	75.24	73.41	73.66	73.66	26,014,662
Sep 5, 2024	75.24	75.53	74.67	75.04	75.04	16,002,781
Sep 4, 2024	73.00	74.84	73.00	74.65	74.65	25,293,580
Sep 3, 2024	75.70	75.70	75.00	75.07	75.07	20,215,749
Sep 2, 2024	73.65	75.54	73.32	75.01	75.01	38,246,700
Aug 30, 2024	73.35	74.89	73.35	73.84	73.84	29,308,288
Aug 29, 2024	73.99	74.21	72.94	73.23	73.23	18,467,829
Aug 28, 2024	74.60	75.00	73.55	74.09	74.09	19,032,559
Aug 27, 2024	74.68	74.83	73.80	74.58	74.58	17,028,051
Aug 26, 2024	74.87	75.05	73.91	74.11	74.11	22,380,103
Aug 23, 2024	75.78	75.79	74.14	74.42	74.42	22,318,922
Aug 22, 2024	74.28	75.74	73.89	75.36	75.36	37,149,425
Aug 21, 2024	73.34	73.96	73.00	73.63	73.63	25,814,553
Aug 20, 2024	72.06	73.70	72.06	73.35	73.35	26,347,248
Aug 19, 2024	72.00	72.38	71.60	72.01	72.01	27,826,873
Aug 16, 2024	71.50	72.10	70.90	71.96	71.96	26,680,020
Aug 14, 2024	71.38	71.49	70.43	70.60	70.60	28,682,414
Aug 13, 2024	72.00	72.44	71.10	71.37	71.37	19,218,547
Aug 12, 2024	72.51	72.78	71.66	71.79	71.79	45,157,967
Aug 9, 2024	72.55	73.70	72.49	72.86	72.86	17,044,000
Aug 8, 2024	72.55	72.95	71.91	72.03	72.03	15,757,882
Aug 7, 2024	73.00	73.00	71.97	72.53	72.53	25,523,344
Aug 6, 2024	72.59	73.43	71.56	71.76	71.76	25,569,309
Aug 5, 2024	72.99	73.40	71.60	72.01	72.01	53,497,863
Aug 2, 2024	75.00	75.00	74.11	74.31	74.31	22,069,106
Aug 1, 2024	76.05	76.46	75.07	75.39	75.39	23,506,982
Jul 31, 2024	76.29	76.29	75.47	75.99	75.99	32,430,765
Jul 30, 2024	74.92	76.23	74.61	76.04	76.04	58,912,783
Jul 29, 2024	73.69	75.15	73.05	74.83	74.83	62,891,458
Jul 26, 2024	73.51	74.94	72.40	74.48	74.48	48,815,501
Jul 25, 2024	75.00	75.34	74.60	74.66	74.66	32,863,157
Jul 24, 2024	76.55	77.04	75.05	75.66	75.66	45,553,498
Jul 23, 2024	77.99	77.99	74.60	76.59	76.59	26,763,235
Jul 22, 2024	75.94	78.04	75.02	77.59	77.59	32,277,103
Jul 19, 2024	77.74	77.88	75.85	76.02	76.02	21,274,463
Jul 18, 2024	77.96	78.41	77.65	77.74	77.74	13,770,410
Jul 16, 2024	78.20	78.66	77.85	77.95	77.95	17,388,331
Jul 15, 2024	78.30	78.80	77.61	78.16	78.16	22,131,587
Jul 12, 2024	78.22	79.35	78.11	78.27	78.27	17,319,739
Jul 11, 2024	78.93	79.09	78.10	78.22	78.22	19,229,318
Jul 10, 2024	79.20	79.34	77.61	78.21	78.21	37,403,807
Jul 9, 2024	79.90	80.40	79.05	79.19	79.19	15,949,548
Jul 8, 2024	81.18	81.35	79.46	79.76	79.76	32,209,972
Jul 5, 2024	81.00	82.07	80.61	81.19	81.19	28,720,522
Jul 4, 2024	81.47	82.10	80.14	81.17	81.17	27,153,022
Jul 3, 2024	79.49	81.04	77.85	80.88	80.88	75,104,560
Jul 2, 2024	81.34	81.41	78.45	78.89	78.89	39,049,354
Jul 1, 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 7, 2024	77.25	78.25	77.05	77.70	77.70	22,169,299
Jun 6, 2024	78.40	78.40	77.05	77.25	77.25	32,618,937
Jun 5, 2024	73.90	78.15	71.15	77.25	77.25	97,328,221
Jun 4, 2024	78.10	78.20	70.80	72.55	72.55	93,953,265
Jun 3, 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

INDUSINDBK.NS IndusInd Bank Limited

780.20

-0.04%

SOUTHBANK.NS The South Indian Bank Limited

27.55

-0.72%

KTKBANK.NS The Karnataka Bank Limited

195.33

-2.10%

PNB.NS Punjab National Bank

98.91

+0.60%

BANKINDIA.NS Bank of India Limited

114.33

+0.25%

CANBK.NS Canara Bank

107.76

+2.47%

BANKBARODA.NS Bank of Baroda Limited

236.92

+1.08%

HDFCBANK.NS HDFC Bank Limited

1,934.70

+0.05%

YESBANK.NS Yes Bank Limited

21.55

+0.19%

UNIONBANK.NS Union Bank of India

133.02

+0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IDFC First Bank Limited (IDFCFIRSTB.NS)

Related Tickers