Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

IDFC First Bank Limited (IDFCFIRSTB.BO)

Compare
62.98
-0.31
(-0.49%)
At close: 3:50:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202563.3264.0560.7062.9862.983,663,401
Apr 16, 202562.0763.4961.6463.2963.293,976,349
Apr 15, 202560.9962.3060.0161.9461.941,729,186
Apr 11, 202560.7960.7959.3059.8859.881,300,894
Apr 9, 202557.5059.5057.3359.2059.203,803,632
Apr 8, 202557.7158.3456.5657.9057.901,705,538
Apr 7, 202552.6156.9052.5056.5056.504,504,462
Apr 4, 202560.3760.4857.4957.8157.813,686,223
Apr 3, 202557.1760.9256.8660.3660.365,508,197
Apr 2, 202557.6057.8856.5057.2457.24956,561
Apr 1, 202555.3757.6454.9757.1657.161,621,746
Mar 28, 202556.3857.8654.6354.9554.9510,306,340
Mar 27, 202556.7057.3456.1056.9656.9641,346,040
Mar 26, 202557.4557.8056.9057.0057.001,410,888
Mar 25, 202558.3458.3456.7057.3257.321,648,095
Mar 24, 202556.4958.3256.3357.8857.883,919,422
Mar 21, 202555.6856.6455.6856.3056.301,213,892
Mar 20, 202555.8956.2055.5555.7055.703,129,577
Mar 19, 202554.8455.8454.4355.4255.422,558,644
Mar 18, 202553.1454.7053.0054.6354.633,704,170
Mar 17, 202553.5553.8752.6052.8952.891,710,582
Mar 13, 202554.8054.9053.2653.4553.451,363,786
Mar 12, 202555.4355.8054.0754.6254.623,241,994
Mar 11, 202555.9256.0054.8555.3855.383,459,757
Mar 10, 202557.3657.5956.0656.3756.372,698,603
Mar 7, 202557.9458.1957.0157.3657.36844,987
Mar 6, 202558.8458.8457.6857.7657.76793,059
Mar 5, 202556.6958.0556.6157.9357.93670,659
Mar 4, 202556.5557.9456.5056.8256.822,493,474
Mar 3, 202558.3358.7556.8057.7057.703,039,315
Feb 28, 202558.9658.9657.1058.4458.445,143,630
Feb 27, 202558.9960.4758.7759.1759.172,417,567
Feb 25, 202559.6360.3958.7058.8158.811,555,965
Feb 24, 202560.2960.4759.4759.9259.92579,477
Feb 21, 202561.3661.8460.1860.6260.62462,127
Feb 20, 202559.9561.5059.5061.3061.30600,738
Feb 19, 202559.3160.5359.0359.9659.961,636,874
Feb 18, 202561.4861.4859.0359.5459.542,002,625
Feb 17, 202560.4961.7859.1061.5061.50804,854
Feb 14, 202561.5061.8659.8860.5760.572,099,820
Feb 13, 202562.0062.9561.1561.4961.491,558,937
Feb 12, 202561.5162.5960.1762.1862.182,805,123
Feb 11, 202563.7963.7961.3061.6761.67930,774
Feb 10, 202564.2464.2562.1562.8762.871,642,662
Feb 7, 202563.9064.5063.2064.2564.252,165,181
Feb 6, 202563.6064.0563.3063.7363.731,710,629
Feb 5, 202562.4863.6962.1563.3563.351,763,157
Feb 4, 202562.2563.3561.8062.1462.14702,890
Feb 3, 202561.6862.7560.8762.2562.251,910,150
Feb 1, 202563.3863.4561.6161.9661.962,094,128
Jan 31, 202561.5663.7860.8463.2463.241,841,762
Jan 30, 202559.8961.8959.5061.1761.172,636,605
Jan 29, 202558.3659.9957.8059.8459.842,555,419
Jan 28, 202557.8959.3357.2758.4758.4715,147,620
Jan 27, 202558.8760.1356.4656.7656.769,519,211
Jan 24, 202562.9763.8261.6562.2762.27980,308
Jan 23, 202562.8863.7962.3063.1063.101,089,155
Jan 22, 202563.2763.4761.5962.8962.89611,325
Jan 21, 202564.1064.1962.6263.3163.31692,960
Jan 20, 202563.0764.6362.3663.7563.752,317,548
Jan 17, 202562.4762.7861.5662.5762.571,466,817
Jan 16, 202562.4063.3762.4062.7162.71569,725
Jan 15, 202562.3863.3661.8862.0162.01970,513
Jan 14, 202559.7962.3559.7161.9361.931,234,131
Jan 13, 202560.1160.6559.0159.3059.303,948,479
Jan 10, 202562.6462.6460.3060.4260.422,504,097
Jan 9, 202562.4362.9261.9262.3862.381,404,626
Jan 8, 202562.5062.8861.5562.6562.651,981,196
Jan 7, 202562.7063.3262.3062.4562.451,858,689
Jan 6, 202566.3866.3862.3162.6262.623,662,938
Jan 3, 202564.6465.8064.2065.1865.181,380,547
Jan 2, 202564.4964.8063.9564.7064.70590,576
Jan 1, 202563.1564.5562.7864.1764.171,824,596
Dec 31, 202463.5063.6162.4863.1563.15478,978
Dec 30, 202462.5664.0962.1063.8163.813,631,009
Dec 27, 202461.9063.0261.8262.5362.531,875,371
Dec 26, 202462.2163.1561.5661.7861.782,346,837
Dec 24, 202462.2662.5361.6762.3562.351,800,789
Dec 23, 202462.8662.8661.7461.9661.962,143,152
Dec 20, 202464.9665.2061.4861.7261.724,982,028
Dec 19, 202463.9265.3563.4165.1165.11819,609
Dec 18, 202463.6265.6663.4164.6564.652,678,390
Dec 17, 202464.0764.4563.3063.6463.64620,260
Dec 16, 202464.4464.6463.9064.3064.301,626,343
Dec 13, 202464.5464.5563.1064.2464.241,825,072
Dec 12, 202465.2165.5464.1664.3464.341,367,663
Dec 11, 202465.9465.9865.1265.2165.21404,771
Dec 10, 202465.6766.0965.0065.8265.821,430,361
Dec 9, 202466.0266.3865.1565.2565.251,802,238
Dec 6, 202465.9866.4365.5565.9065.902,043,147
Dec 5, 202466.6366.6465.7065.9865.981,597,891
Dec 4, 202465.8366.3865.0066.2266.22818,672
Dec 3, 202464.6165.3964.4065.1865.18647,499
Dec 2, 202464.2464.4763.8664.3864.38556,320
Nov 29, 202464.4464.7563.8064.0464.04751,897
Nov 28, 202464.4364.9664.1664.2564.251,718,661
Nov 27, 202465.2065.2063.8764.1864.181,774,029
Nov 26, 202464.7365.3464.4065.1565.151,425,324
Nov 25, 202465.4666.1364.4464.6864.682,194,202
Nov 22, 202462.9564.8062.9564.1564.151,667,889
Nov 21, 202464.6164.6162.3762.9562.95958,638
Nov 19, 202465.8466.4664.2564.6164.611,598,338
Nov 18, 202464.0065.8063.1765.5665.561,180,449
Nov 14, 202463.7964.8763.0563.3863.382,438,426
Nov 13, 202466.0866.0863.1163.6463.643,775,332
Nov 12, 202467.3967.3966.0266.2466.24638,974
Nov 11, 202466.0967.0065.6066.5466.542,609,234
Nov 8, 202466.5366.6665.3265.6565.651,886,119
Nov 7, 202467.0168.1166.3566.5366.532,393,731
Nov 6, 202466.8367.1766.1866.9066.901,090,971
Nov 4, 202467.5767.5765.4165.8565.853,755,597
Nov 1, 202466.8967.6066.6167.1667.162,435,607
Oct 31, 202469.1170.5965.5165.9565.956,636,104
Oct 29, 202466.7867.9065.7467.6167.612,219,724
Oct 28, 202460.6067.6959.2467.1167.1116,688,150
Oct 25, 202468.0568.0565.1265.5365.535,667,382
Oct 24, 202466.6969.0866.5868.0568.053,305,747
Oct 23, 202468.3568.7265.7966.5966.594,734,539
Oct 22, 202470.2170.8168.1468.3568.353,935,322
Oct 21, 202471.6471.9970.1070.4470.442,481,801
Oct 18, 202471.5172.0571.0571.5971.59809,390
Oct 17, 202472.0672.6071.6271.7371.731,515,413
Oct 16, 202472.6973.0572.0072.2472.241,504,768
Oct 15, 202472.9973.1272.5272.7672.76679,550
Oct 14, 202472.5173.1972.3172.9172.911,956,297
Oct 11, 202473.1373.1371.8772.3872.381,779,250
Oct 10, 202472.3873.6572.3073.1473.142,247,374
Oct 9, 202473.6773.7571.8772.5072.502,897,677
Oct 8, 202472.2073.2471.7773.1473.141,063,222
Oct 7, 202472.3372.8970.4372.2072.203,769,364
Oct 4, 202472.0072.8371.2271.8671.862,297,829
Oct 3, 202472.9973.1371.4172.0272.021,271,458
Oct 1, 202474.7975.1073.2073.4373.431,895,077
Sep 30, 202475.2076.0074.0874.3674.366,089,023
Sep 27, 202474.4974.8673.7274.1974.192,582,494
Sep 26, 202473.9274.8772.3874.2074.202,786,878
Sep 25, 202473.5573.9372.5773.0273.021,823,226
Sep 24, 202474.3974.4073.5573.7173.71945,746
Sep 23, 202473.3474.1572.8374.0074.001,376,131
Sep 20, 202474.3374.6072.6072.8272.821,298,260
Sep 19, 202473.2074.2571.1773.8173.811,656,104
Sep 18, 202473.2773.7872.0972.7872.781,345,457
Sep 17, 202473.7573.8973.0273.2773.271,327,216
Sep 16, 202473.5374.5573.3573.7573.752,119,098
Sep 13, 202473.0074.0572.7573.4273.42796,559
Sep 12, 202471.9972.8371.8772.7572.751,823,994
Sep 11, 202472.8072.8071.3771.5371.531,292,882
Sep 10, 202472.9073.4172.0672.5872.581,774,424
Sep 9, 202473.5174.1772.1672.6672.663,070,767
Sep 6, 202475.0175.3073.4473.6873.681,214,428
Sep 5, 202475.1775.5074.6775.0175.011,918,660
Sep 4, 202472.4174.8872.4174.6774.671,468,295
Sep 3, 202475.8375.8374.9575.0575.051,966,944
Sep 2, 202473.8375.5273.4175.0475.043,811,311
Aug 30, 202473.3074.8973.3073.8473.842,333,032
Aug 29, 202474.0674.4072.9573.2473.241,083,230
Aug 28, 202474.6075.0073.6374.0674.061,766,945
Aug 26, 202475.0075.1074.0074.1274.122,148,403
Aug 23, 202475.8975.8974.2074.4274.421,891,791
Aug 22, 202474.4975.7473.9075.3775.373,295,077
Aug 21, 202473.3473.9273.0073.6473.641,025,740
Aug 20, 202472.3473.6872.0673.3473.342,627,266
Aug 19, 202472.1472.3671.6072.0672.061,052,596
Aug 16, 202471.6372.1070.9071.9371.933,030,475
Aug 14, 202471.5371.5470.4570.6270.622,396,142
Aug 13, 202472.0772.4271.1071.3771.372,097,241
Aug 12, 202472.6672.6971.6671.7971.792,893,904
Aug 9, 202472.7173.6872.5072.8672.861,892,366
Aug 8, 202472.8372.9771.9072.0472.04845,769
Aug 7, 202473.1973.1971.9872.5272.521,145,704
Aug 6, 202472.4673.4071.6071.7371.731,396,869
Aug 5, 202472.2173.4371.6072.0072.007,181,156
Aug 2, 202475.0975.0974.1174.3374.331,220,772
Aug 1, 202476.2276.4375.1675.3875.38899,664
Jul 31, 202476.4276.4275.4675.9875.982,445,763
Jul 30, 202475.1976.1974.5876.0576.051,537,474
Jul 29, 202472.3175.1472.3174.8174.815,767,790
Jul 26, 202474.0074.9572.4174.5174.512,616,881
Jul 25, 202475.1775.3374.5274.6574.651,435,929
Jul 24, 202476.6077.0475.0675.6575.653,575,411
Jul 23, 202478.0078.0074.6676.5976.591,404,752
Jul 22, 202476.0078.0875.0577.5877.581,241,180
Jul 19, 202477.7577.7675.8776.0176.013,077,216
Jul 18, 202478.0578.4277.6677.7577.751,921,292
Jul 16, 202478.1778.6777.8577.9677.961,664,425
Jul 15, 202478.3178.6077.6078.1778.172,435,590
Jul 12, 202478.4979.3778.2078.3078.301,919,798
Jul 11, 202478.9079.0978.1078.2378.232,200,503
Jul 10, 202479.3579.3577.6478.2178.213,205,878
Jul 9, 202479.9980.3979.0679.2079.201,665,927
Jul 8, 202481.1681.3579.5079.8179.811,343,933
Jul 5, 202481.1882.0680.8181.1681.163,483,067
Jul 4, 202481.2182.0980.1581.1981.191,160,628
Jul 3, 202479.4081.0077.8680.8780.875,027,342
Jul 2, 202481.5781.5778.4878.9078.903,977,344
Jul 1, 202482.0582.1881.0581.1481.141,775,725
Jun 28, 202482.1383.0981.9882.1482.142,333,988
Jun 27, 202482.7183.7382.0082.2082.201,205,637
Jun 26, 202482.8583.3482.1582.7182.712,920,757
Jun 25, 202483.0083.4982.4582.9482.941,213,089
Jun 24, 202483.4383.7081.7082.9282.922,444,481
Jun 21, 202484.3984.5082.9183.4383.434,713,762
Jun 20, 202483.3483.9882.5483.8583.853,263,374
Jun 19, 202482.0083.4780.3182.1682.164,299,233
Jun 18, 202478.1481.6078.0181.4281.428,576,008
Jun 14, 202477.4778.3377.4078.0178.012,948,281
Jun 13, 202478.0078.3477.4077.4777.471,718,096
Jun 12, 202477.5578.4277.2777.8377.831,034,695
Jun 11, 202477.5877.8977.1577.5077.501,763,268
Jun 10, 202478.4778.5777.0577.5977.591,961,155
Jun 7, 202477.1278.2477.0177.6877.682,748,212
Jun 6, 202478.1678.3077.0577.2877.283,496,177
Jun 5, 202474.0878.1271.2077.3277.324,824,318
Jun 4, 202478.8978.8970.5572.5472.545,182,824
Jun 3, 202479.3280.5477.7077.9977.999,792,074
May 31, 202477.9778.6976.1576.4276.423,593,583
May 30, 202477.4978.2576.9077.5577.551,351,854
May 29, 202477.5078.5077.0077.1377.132,344,500
May 28, 202479.1979.5977.6078.0078.002,725,471
May 27, 202478.0079.3077.4178.7278.726,325,742
May 24, 202478.4878.9577.6077.7177.711,399,143
May 23, 202477.0678.3077.0178.0478.043,639,167
May 22, 202477.5977.7076.7577.1577.151,616,964
May 21, 202478.1978.1977.0077.4477.441,491,951
May 17, 202477.2077.5677.0277.2477.241,340,492
May 16, 202477.0077.4576.6177.0477.041,500,461
May 15, 202477.9777.9776.7076.8776.872,474,580
May 14, 202477.7377.9076.9377.5077.502,717,935
May 13, 202476.9977.7575.2077.3377.335,139,169
May 10, 202475.7676.8575.5076.5576.553,511,771
May 9, 202477.1777.4775.5575.9075.901,852,698
May 8, 202477.9378.2576.7076.8976.894,638,475
May 7, 202480.0080.1777.4577.8577.855,567,934
May 6, 202481.7981.7980.0080.0780.073,983,468
May 3, 202481.7682.1480.5180.9480.943,354,354
May 2, 202482.5382.6381.3581.6081.603,263,544
Apr 30, 202482.3082.5980.9082.1582.156,624,467
Apr 29, 202482.7283.4680.0581.6781.6712,796,770
Apr 26, 202484.0186.0883.8084.8484.846,210,015
Apr 25, 202483.3083.7182.9383.4383.432,176,540
Apr 24, 202483.7983.8283.0683.3883.382,308,895
Apr 23, 202483.8984.0083.1983.5483.54935,312
Apr 22, 202482.6283.6582.4683.1983.192,161,063
Apr 19, 202482.0082.2580.4681.8381.833,090,111
Apr 18, 202483.3684.5582.3882.6082.603,394,298

Related Tickers

EQUITASBNK.BO Equitas Small Finance Bank Limited
65.03
+6.73%
 
BANKBARODA.BO Bank of Baroda Limited
242.70
+0.75%
 
UNIONBANK.BO Union Bank of India
126.55
-0.55%
 
FEDERALBNK.BO The Federal Bank Limited
194.80
-0.05%
 
BANDHANBNK.BO Bandhan Bank Limited
158.85
+0.28%
 
PSB.BO Punjab & Sind Bank
28.10
-0.28%
 
MAHABANK.BO Bank of Maharashtra
48.37
+1.77%
 
UJJIVANSFB.BO Ujjivan Small Finance Bank Limited
42.10
+7.07%
 
IOB.NS Indian Overseas Bank
37.07
+1.73%
 
IDBI.NS IDBI Bank Limited
82.10
+0.69%