Price Data Selection & Download
IDFC First Bank Share Price All Time Records & Statistics (Nov 2015 - May 2026)
2598 daily OHLCV records on NSE from Nov. 2015 to May 2026. For live price, key ratios and fundamentals, see IDFC First Bank screener.
Share Price All Time High
₹100.70
September 05, 2023
NSE Exchange
Share Price All Time Low
₹17.65
March 24, 2020
NSE Exchange
Highest Volume Trading Day
621,433,698
February 23, 2026 • ₹70.04
NSE Exchange
Share Price History Data (Nov 2015 - May 2026)
IDFCFIRSTB daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹70.22 | ₹72.35 | ₹70.10 | ₹71.48 | 16,565,002 |
| 2026-05-26 | ₹69.25 | ₹70.33 | ₹69.24 | ₹70.22 | 19,387,715 |
| 2026-05-25 | ₹69.60 | ₹69.95 | ₹69.04 | ₹69.46 | 26,724,761 |
| 2026-05-22 | ₹68.39 | ₹69.10 | ₹68.10 | ₹68.88 | 12,717,449 |
| 2026-05-21 | ₹68.76 | ₹68.98 | ₹67.72 | ₹68.30 | 12,011,357 |
| 2026-05-20 | ₹67.14 | ₹68.40 | ₹66.72 | ₹68.21 | 16,727,023 |
| 2026-05-19 | ₹67.88 | ₹68.59 | ₹67.65 | ₹67.81 | 12,861,176 |
| 2026-05-18 | ₹67.30 | ₹67.84 | ₹66.16 | ₹67.59 | 20,705,466 |
| 2026-05-15 | ₹68.25 | ₹68.54 | ₹66.61 | ₹67.65 | 30,331,682 |
| 2026-05-14 | ₹68.52 | ₹68.95 | ₹67.25 | ₹68.54 | 34,531,922 |
| 2026-05-13 | ₹67.50 | ₹69.49 | ₹67.50 | ₹68.30 | 16,610,311 |
| 2026-05-12 | ₹69.01 | ₹69.27 | ₹67.53 | ₹67.68 | 16,597,687 |
| 2026-05-11 | ₹70.65 | ₹70.78 | ₹69.10 | ₹69.22 | 17,821,878 |
| 2026-05-08 | ₹70.39 | ₹71.45 | ₹69.91 | ₹71.27 | 21,083,557 |
| 2026-05-07 | ₹69.91 | ₹71.00 | ₹69.15 | ₹70.39 | 24,250,509 |
| 2026-05-06 | ₹69.50 | ₹70.69 | ₹68.40 | ₹69.59 | 31,381,072 |
| 2026-05-05 | ₹69.51 | ₹69.59 | ₹68.36 | ₹68.75 | 15,316,962 |
| 2026-05-04 | ₹70.07 | ₹70.72 | ₹69.23 | ₹69.59 | 20,416,007 |
| 2026-04-30 | ₹69.70 | ₹70.00 | ₹68.93 | ₹69.64 | 24,354,003 |
| 2026-04-29 | ₹69.02 | ₹71.15 | ₹68.55 | ₹70.15 | 35,995,299 |
| 2026-04-28 | ₹69.68 | ₹69.98 | ₹68.50 | ₹68.71 | 25,640,804 |
| 2026-04-27 | ₹67.86 | ₹70.49 | ₹67.85 | ₹70.27 | 49,051,353 |
| 2026-04-24 | ₹67.83 | ₹68.64 | ₹66.69 | ₹67.23 | 16,910,557 |
| 2026-04-23 | ₹67.50 | ₹68.45 | ₹67.46 | ₹67.83 | 19,979,812 |
| 2026-04-22 | ₹67.94 | ₹68.58 | ₹67.60 | ₹68.38 | 16,016,883 |
| 2026-04-21 | ₹67.51 | ₹68.40 | ₹67.51 | ₹67.94 | 10,588,919 |
| 2026-04-20 | ₹68.62 | ₹68.68 | ₹67.29 | ₹67.50 | 15,818,282 |
| 2026-04-17 | ₹67.80 | ₹68.80 | ₹67.30 | ₹68.53 | 16,355,291 |
| 2026-04-16 | ₹67.27 | ₹68.44 | ₹67.11 | ₹67.82 | 35,142,366 |
| 2026-04-15 | ₹66.02 | ₹67.24 | ₹66.02 | ₹66.91 | 18,463,399 |
| 2026-04-13 | ₹64.49 | ₹65.15 | ₹63.24 | ₹64.86 | 19,477,821 |
| 2026-04-10 | ₹65.14 | ₹66.52 | ₹65.14 | ₹66.21 | 20,096,635 |
| 2026-04-09 | ₹65.86 | ₹66.25 | ₹64.95 | ₹65.28 | 19,666,295 |
| 2026-04-08 | ₹63.99 | ₹66.21 | ₹63.00 | ₹65.87 | 42,736,119 |
| 2026-04-07 | ₹61.00 | ₹61.50 | ₹60.21 | ₹61.19 | 21,417,493 |
| 2026-04-06 | ₹60.51 | ₹61.29 | ₹59.17 | ₹61.08 | 41,063,566 |
| 2026-04-02 | ₹59.56 | ₹60.55 | ₹58.08 | ₹60.22 | 25,908,484 |
| 2026-04-01 | ₹60.84 | ₹61.20 | ₹59.90 | ₹60.18 | 32,422,944 |
| 2026-03-30 | ₹60.92 | ₹61.20 | ₹58.67 | ₹58.85 | 57,394,663 |
| 2026-03-27 | ₹62.99 | ₹63.04 | ₹61.44 | ₹61.87 | 57,163,040 |
| 2026-03-25 | ₹62.50 | ₹63.55 | ₹62.50 | ₹63.24 | 26,510,428 |
| 2026-03-24 | ₹61.63 | ₹62.45 | ₹60.95 | ₹62.09 | 24,090,882 |
| 2026-03-23 | ₹62.47 | ₹62.47 | ₹59.94 | ₹60.24 | 40,208,242 |
| 2026-03-20 | ₹62.92 | ₹63.88 | ₹62.74 | ₹62.95 | 28,941,537 |
| 2026-03-19 | ₹64.00 | ₹64.23 | ₹62.23 | ₹62.61 | 31,046,018 |
| 2026-03-18 | ₹63.86 | ₹65.39 | ₹63.66 | ₹65.26 | 25,946,235 |
| 2026-03-17 | ₹63.10 | ₹63.84 | ₹62.39 | ₹63.66 | 21,678,024 |
| 2026-03-16 | ₹62.49 | ₹63.20 | ₹61.30 | ₹62.81 | 43,729,894 |
| 2026-03-13 | ₹64.30 | ₹64.60 | ₹61.99 | ₹62.57 | 44,917,770 |
| 2026-03-12 | ₹65.00 | ₹65.68 | ₹64.12 | ₹64.78 | 34,060,333 |
| 2026-03-11 | ₹67.46 | ₹67.87 | ₹65.80 | ₹66.16 | 29,543,962 |
| 2026-03-10 | ₹66.40 | ₹67.60 | ₹65.52 | ₹67.27 | 66,454,955 |
| 2026-03-09 | ₹68.50 | ₹68.50 | ₹66.00 | ₹66.76 | 55,090,634 |
| 2026-03-06 | ₹70.40 | ₹71.27 | ₹69.77 | ₹69.98 | 23,163,809 |
| 2026-03-05 | ₹70.59 | ₹71.17 | ₹69.93 | ₹70.40 | 33,311,916 |
| 2026-03-04 | ₹70.23 | ₹71.20 | ₹69.65 | ₹70.06 | 40,216,153 |
| 2026-03-02 | ₹70.50 | ₹73.25 | ₹70.31 | ₹71.78 | 60,516,758 |
| 2026-02-27 | ₹72.91 | ₹73.80 | ₹71.91 | ₹73.48 | 73,495,422 |
| 2026-02-26 | ₹70.22 | ₹73.16 | ₹69.85 | ₹72.81 | 142,273,285 |
| 2026-02-25 | ₹71.55 | ₹71.68 | ₹69.82 | ₹70.22 | 90,865,348 |
| 2026-02-24 | ₹69.89 | ₹72.24 | ₹68.50 | ₹70.97 | 321,537,145 |
| 2026-02-23 | ₹75.16 | ₹75.16 | ₹66.80 | ₹70.04 | 621,433,698 |
| 2026-02-20 | ₹82.60 | ₹83.80 | ₹82.30 | ₹83.51 | 11,974,786 |
| 2026-02-19 | ₹84.94 | ₹86.19 | ₹82.25 | ₹82.98 | 29,470,408 |
| 2026-02-18 | ₹83.35 | ₹85.55 | ₹82.65 | ₹84.61 | 27,410,289 |
| 2026-02-17 | ₹82.29 | ₹83.50 | ₹82.00 | ₹83.35 | 19,451,127 |
| 2026-02-16 | ₹81.01 | ₹83.11 | ₹80.93 | ₹82.91 | 11,738,223 |
| 2026-02-13 | ₹81.78 | ₹82.35 | ₹80.01 | ₹81.54 | 14,207,864 |
| 2026-02-12 | ₹82.95 | ₹83.05 | ₹81.25 | ₹82.15 | 12,367,406 |
| 2026-02-11 | ₹83.90 | ₹84.09 | ₹82.12 | ₹82.56 | 21,018,851 |
| 2026-02-10 | ₹84.84 | ₹84.98 | ₹83.53 | ₹83.77 | 16,522,740 |
| 2026-02-09 | ₹85.16 | ₹85.51 | ₹84.44 | ₹84.76 | 17,020,935 |
| 2026-02-06 | ₹85.30 | ₹85.80 | ₹84.15 | ₹85.11 | 17,886,315 |
| 2026-02-05 | ₹85.00 | ₹85.80 | ₹84.67 | ₹85.48 | 27,129,853 |
| 2026-02-04 | ₹84.80 | ₹85.29 | ₹84.04 | ₹85.14 | 23,063,205 |
| 2026-02-03 | ₹84.61 | ₹85.98 | ₹83.40 | ₹84.85 | 34,975,303 |
| 2026-02-02 | ₹82.08 | ₹82.40 | ₹79.38 | ₹81.21 | 35,455,846 |
| 2026-02-01 | ₹84.50 | ₹84.50 | ₹81.16 | ₹82.03 | 26,916,246 |
| 2026-01-30 | ₹82.52 | ₹84.50 | ₹82.52 | ₹83.58 | 42,058,731 |
| 2026-01-29 | ₹82.97 | ₹83.75 | ₹82.45 | ₹83.47 | 33,904,223 |
| 2026-01-28 | ₹83.94 | ₹83.94 | ₹81.73 | ₹82.93 | 20,226,999 |
| 2026-01-27 | ₹82.99 | ₹83.97 | ₹81.60 | ₹83.50 | 31,871,803 |
| 2026-01-23 | ₹84.34 | ₹85.13 | ₹82.33 | ₹82.99 | 30,120,355 |
| 2026-01-22 | ₹82.00 | ₹84.48 | ₹81.90 | ₹84.20 | 39,287,653 |
| 2026-01-21 | ₹81.71 | ₹82.42 | ₹79.62 | ₹81.51 | 29,658,105 |
| 2026-01-20 | ₹83.12 | ₹83.48 | ₹81.74 | ₹82.09 | 18,694,090 |
| 2026-01-19 | ₹83.50 | ₹84.23 | ₹82.41 | ₹83.12 | 13,485,105 |
| 2026-01-16 | ₹83.06 | ₹84.15 | ₹82.98 | ₹83.79 | 16,347,138 |
| 2026-01-14 | ₹82.96 | ₹83.41 | ₹82.30 | ₹83.07 | 13,353,054 |
| 2026-01-13 | ₹85.40 | ₹85.40 | ₹82.27 | ₹82.96 | 24,378,849 |
| 2026-01-12 | ₹85.60 | ₹86.19 | ₹83.61 | ₹84.77 | 29,814,342 |
| 2026-01-09 | ₹85.90 | ₹86.79 | ₹85.07 | ₹86.00 | 31,030,611 |
| 2026-01-08 | ₹84.39 | ₹86.45 | ₹83.38 | ₹86.07 | 62,702,609 |
| 2026-01-07 | ₹85.65 | ₹86.30 | ₹84.20 | ₹84.40 | 42,923,311 |
| 2026-01-06 | ₹84.92 | ₹86.10 | ₹84.30 | ₹84.73 | 18,960,198 |
| 2026-01-05 | ₹86.27 | ₹86.27 | ₹84.46 | ₹84.93 | 14,827,115 |
| 2026-01-02 | ₹85.75 | ₹87.00 | ₹85.47 | ₹85.92 | 25,101,820 |
| 2026-01-01 | ₹85.62 | ₹85.84 | ₹84.86 | ₹85.61 | 10,741,268 |
IDFC First Bank Share Price Performance Analysis (Nov 2015 - May 2026)
IDFCFIRSTB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.51%
₹85.61 → ₹71.48
Year to Date
Price Volatility
11.66%
Low Volatility
Year to Date
Average Daily Volume
38,396,273
Year to Date Average
NSE Exchange
IDFC First Bank Share Price History – Frequently Asked Questions
Common questions about IDFCFIRSTB historical data and records. Examine IDFCFIRSTB quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of IDFC First Bank (IDFCFIRSTB)?
The all-time high share price of IDFC First Bank was ₹100.7 recorded on September 05, 2023 on the NSE exchange.
What is the all-time low share price of IDFC First Bank (IDFCFIRSTB)?
The all-time low share price of IDFC First Bank was ₹17.65 recorded on March 24, 2020 on the NSE exchange.
How can I download IDFCFIRSTB historical share price data?
You can download IDFC First Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IDFCFIRSTB shares?
The highest trading volume day for IDFC First Bank was 621,433,698 shares traded on February 23, 2026 on the NSE exchange, with share price at ₹70.04.