IDFCFIRSTB.NSIDFCFIRSTB.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $85.60 | $86.19 | $83.61 | $84.77 | 29.81M |
| 1/9/2026 | $85.90 | $86.79 | $85.07 | $86.00 | 31.03M |
| 1/8/2026 | $84.39 | $86.45 | $83.38 | $86.07 | 62.70M |
| 1/7/2026 | $85.65 | $86.30 | $84.20 | $84.40 | 42.92M |
| 1/6/2026 | $84.92 | $86.10 | $84.30 | $84.73 | 18.96M |
| 1/5/2026 | $86.27 | $86.27 | $84.46 | $84.93 | 14.83M |
| 1/2/2026 | $85.75 | $87.00 | $85.47 | $85.92 | 25.10M |
| 1/1/2026 | $85.62 | $85.84 | $84.86 | $85.61 | 10.74M |
| 12/31/2025 | $84.72 | $86.00 | $84.28 | $85.61 | 19.92M |
| 12/30/2025 | $84.51 | $85.38 | $83.55 | $84.83 | 53.36M |
| 12/29/2025 | $85.11 | $85.70 | $84.35 | $84.54 | 19.54M |
| 12/26/2025 | $84.12 | $85.30 | $84.05 | $85.12 | 21.14M |
| 12/24/2025 | $84.76 | $85.30 | $84.06 | $84.24 | 10.96M |
| 12/23/2025 | $85.71 | $85.74 | $84.80 | $85.00 | 16.68M |
| 12/22/2025 | $85.00 | $85.95 | $84.27 | $85.35 | 30.00M |
| 12/19/2025 | $83.80 | $85.00 | $83.65 | $84.68 | 65.50M |
| 12/18/2025 | $83.89 | $84.45 | $82.79 | $83.79 | 23.18M |
| 12/17/2025 | $83.31 | $84.14 | $83.26 | $83.95 | 23.93M |
| 12/16/2025 | $83.34 | $84.09 | $83.12 | $83.46 | 30.57M |
| 12/15/2025 | $82.19 | $84.43 | $81.74 | $83.87 | 45.77M |
| 12/12/2025 | $80.62 | $82.82 | $80.62 | $82.29 | 35.68M |
| 12/11/2025 | $80.32 | $81.66 | $80.16 | $80.61 | 13.88M |
| 12/10/2025 | $80.80 | $81.24 | $80.13 | $80.32 | 8.96M |
| 12/9/2025 | $78.90 | $81.15 | $78.34 | $80.91 | 24.75M |
| 12/8/2025 | $80.84 | $81.65 | $78.57 | $79.12 | 22.40M |
| 12/5/2025 | $79.88 | $81.36 | $79.62 | $80.87 | 16.41M |
| 12/4/2025 | $80.27 | $80.90 | $79.72 | $79.88 | 11.93M |
| 12/3/2025 | $81.98 | $82.35 | $79.85 | $80.58 | 23.83M |
| 12/2/2025 | $80.55 | $82.29 | $80.55 | $81.98 | 39.18M |
| 12/1/2025 | $80.49 | $81.04 | $79.96 | $80.71 | 21.54M |
| 11/28/2025 | $80.75 | $80.77 | $79.90 | $80.13 | 14.86M |
| 11/27/2025 | $80.38 | $81.30 | $79.82 | $80.50 | 31.43M |
| 11/26/2025 | $79.51 | $80.76 | $79.50 | $80.37 | 17.48M |
| 11/25/2025 | $77.90 | $79.60 | $77.74 | $79.35 | 17.82M |
| 11/24/2025 | $78.33 | $78.75 | $77.50 | $77.97 | 30.98M |
| 11/21/2025 | $78.93 | $79.22 | $78.05 | $78.33 | 14.86M |
| 11/19/2025 | $80.00 | $80.19 | $78.80 | $79.61 | 24.23M |
| 11/18/2025 | $80.99 | $81.31 | $79.86 | $80.11 | 21.60M |
| 11/17/2025 | $81.01 | $82.55 | $80.82 | $81.01 | 30.29M |
| 11/14/2025 | $80.00 | $81.00 | $79.75 | $80.43 | 16.08M |
| 11/13/2025 | $81.58 | $81.69 | $79.76 | $80.00 | 15.62M |
| 11/12/2025 | $80.94 | $82.11 | $80.55 | $81.58 | 27.92M |
| 11/11/2025 | $81.20 | $81.44 | $79.73 | $80.69 | 24.24M |
| 11/10/2025 | $81.48 | $82.24 | $80.83 | $81.21 | 26.77M |
| 11/7/2025 | $80.00 | $81.75 | $78.72 | $81.47 | 37.74M |
| 11/6/2025 | $80.74 | $81.42 | $79.69 | $80.37 | 34.78M |
| 11/4/2025 | $82.00 | $82.00 | $80.21 | $81.13 | 35.46M |
| 11/3/2025 | $82.00 | $82.70 | $81.48 | $81.99 | 30.07M |
| 10/31/2025 | $78.73 | $82.65 | $78.67 | $81.77 | 95.67M |
| 10/30/2025 | $79.30 | $79.92 | $78.34 | $78.93 | 25.92M |
| 10/29/2025 | $79.20 | $79.50 | $78.12 | $79.35 | 22.73M |
| 10/28/2025 | $78.17 | $80.13 | $78.00 | $79.20 | 40.38M |
| 10/27/2025 | $78.20 | $79.00 | $77.67 | $78.03 | 20.56M |
| 10/24/2025 | $78.96 | $79.49 | $77.95 | $78.20 | 23.94M |
| 10/23/2025 | $76.80 | $80.10 | $76.30 | $78.96 | 94.12M |
| 10/21/2025 | $77.25 | $77.35 | $76.50 | $76.77 | 10.45M |
| 10/20/2025 | $72.75 | $77.10 | $72.61 | $76.93 | 103.34M |
| 10/17/2025 | $71.81 | $72.80 | $71.71 | $71.88 | 23.59M |
| 10/16/2025 | $73.26 | $73.44 | $71.71 | $71.79 | 27.63M |
| 10/15/2025 | $72.85 | $74.00 | $72.83 | $72.97 | 20.02M |