IDFCFIRSTB.BOIDFCFIRSTB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $82.87 | $83.40 | $82.30 | $83.06 | 1.27M |
| 1/13/2026 | $85.35 | $85.54 | $82.26 | $82.97 | 2.37M |
| 1/12/2026 | $85.43 | $86.10 | $83.63 | $84.77 | 2.40M |
| 1/9/2026 | $86.04 | $86.80 | $85.06 | $86.04 | 1.81M |
| 1/8/2026 | $84.40 | $86.45 | $83.38 | $86.05 | 5.13M |
| 1/7/2026 | $85.51 | $86.20 | $84.20 | $84.41 | 2.30M |
| 1/6/2026 | $84.92 | $86.03 | $84.28 | $84.71 | 1.64M |
| 1/5/2026 | $86.01 | $86.19 | $84.42 | $84.92 | 1.74M |
| 1/2/2026 | $85.62 | $87.00 | $85.46 | $85.92 | 3.10M |
| 1/1/2026 | $85.62 | $85.81 | $84.85 | $85.61 | 1.30M |
| 12/31/2025 | $84.63 | $86.00 | $84.35 | $85.62 | 809,951 |
| 12/30/2025 | $84.32 | $85.35 | $83.52 | $84.81 | 1.39M |
| 12/29/2025 | $85.01 | $85.68 | $84.33 | $84.54 | 1.64M |
| 12/26/2025 | $84.22 | $85.28 | $84.10 | $85.12 | 610,711 |
| 12/24/2025 | $84.98 | $85.27 | $84.05 | $84.22 | 1.12M |
| 12/23/2025 | $85.93 | $85.93 | $84.80 | $85.01 | 480,753 |
| 12/22/2025 | $85.00 | $85.94 | $84.33 | $85.34 | 1.36M |
| 12/19/2025 | $83.65 | $85.00 | $83.65 | $84.65 | 1.31M |
| 12/18/2025 | $83.68 | $84.40 | $82.78 | $83.77 | 1.55M |
| 12/17/2025 | $83.41 | $84.11 | $83.24 | $83.96 | 1.28M |
| 12/16/2025 | $83.16 | $84.08 | $83.10 | $83.42 | 835,876 |
| 12/15/2025 | $82.14 | $84.40 | $81.88 | $83.86 | 5.51M |
| 12/12/2025 | $80.65 | $82.70 | $80.65 | $82.33 | 1.37M |
| 12/11/2025 | $80.15 | $81.65 | $80.13 | $80.59 | 614,475 |
| 12/10/2025 | $80.80 | $81.25 | $80.09 | $80.30 | 1.21M |
| 12/9/2025 | $78.99 | $81.14 | $78.30 | $80.94 | 2.69M |
| 12/8/2025 | $80.80 | $81.65 | $78.62 | $79.14 | 547,158 |
| 12/5/2025 | $79.79 | $81.36 | $79.62 | $80.84 | 1.31M |
| 12/4/2025 | $80.53 | $80.88 | $79.74 | $79.90 | 454,509 |
| 12/3/2025 | $81.97 | $82.36 | $79.86 | $80.56 | 671,320 |
| 12/2/2025 | $80.68 | $82.29 | $80.64 | $81.97 | 1.48M |
| 12/1/2025 | $80.36 | $81.00 | $79.96 | $80.70 | 1.69M |
| 11/28/2025 | $80.65 | $80.72 | $79.91 | $80.13 | 1.25M |
| 11/27/2025 | $80.22 | $81.25 | $79.84 | $80.54 | 2.14M |
| 11/26/2025 | $79.50 | $80.75 | $79.50 | $80.39 | 5.95M |
| 11/25/2025 | $77.69 | $79.59 | $77.67 | $79.36 | 407,966 |
| 11/24/2025 | $78.52 | $78.75 | $77.60 | $77.92 | 722,695 |
| 11/21/2025 | $78.75 | $79.21 | $78.05 | $78.29 | 359,711 |
| 11/19/2025 | $79.74 | $80.20 | $78.74 | $79.59 | 632,838 |
| 11/18/2025 | $81.02 | $81.30 | $79.85 | $80.08 | 1.78M |
| 11/17/2025 | $80.95 | $82.53 | $80.86 | $81.02 | 856,037 |
| 11/14/2025 | $79.91 | $80.95 | $79.77 | $80.38 | 1.32M |
| 11/13/2025 | $81.59 | $81.74 | $79.80 | $80.00 | 1.10M |
| 11/12/2025 | $80.63 | $82.09 | $80.54 | $81.59 | 628,460 |
| 11/11/2025 | $80.84 | $81.45 | $79.68 | $80.67 | 588,013 |
| 11/10/2025 | $81.23 | $82.20 | $80.81 | $81.17 | 1.78M |
| 11/7/2025 | $80.00 | $81.74 | $78.78 | $81.52 | 1.24M |
| 11/6/2025 | $80.54 | $81.40 | $79.66 | $80.29 | 9.10M |
| 11/4/2025 | $81.92 | $82.07 | $80.25 | $81.09 | 1.66M |
| 11/3/2025 | $81.90 | $82.65 | $81.46 | $81.98 | 3.69M |
| 10/31/2025 | $78.63 | $82.61 | $78.49 | $81.77 | 10.78M |
| 10/30/2025 | $79.39 | $79.89 | $78.31 | $78.94 | 1.89M |
| 10/29/2025 | $79.09 | $79.50 | $78.15 | $79.39 | 2.72M |
| 10/28/2025 | $78.11 | $80.07 | $78.00 | $79.20 | 4.72M |
| 10/27/2025 | $78.22 | $78.90 | $77.67 | $78.05 | 1.10M |
| 10/24/2025 | $78.65 | $79.49 | $77.93 | $78.18 | 2.90M |
| 10/23/2025 | $76.71 | $80.09 | $76.32 | $79.01 | 10.55M |
| 10/21/2025 | $77.74 | $77.74 | $76.45 | $76.77 | 733,366 |
| 10/20/2025 | $72.78 | $77.06 | $72.65 | $76.91 | 9.64M |
| 10/17/2025 | $71.81 | $72.77 | $71.70 | $71.91 | 1.60M |