iifl-logo

IDFC First Bank Ltd Historical Data

69.68
(-0.57%)
Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

IDFC First Bank Ltd Historical Data

24/07/2025calendar-icon
24/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

25-Jul-2025

72.59

72.5970.5170.774,3971,18,47,22,217.4776,52,323

28-Jul-2025

69.89

71.5569.2370.7279,3522,56,46,79,491.231,44,05,173

29-Jul-2025

70.46

71.4970.2170.3147,6811,18,04,55,233.9368,15,613

30-Jul-2025

70.31

70.3169.0269.2462,7051,11,72,05,446.2865,42,122

31-Jul-2025

68.5

69.6268.2368.7686,1161,56,29,80,475.041,02,43,597

01-Aug-2025

68.9

68.9567.4667.5865,19893,99,36,437.8469,38,198

04-Aug-2025

67.58

69.4667.369.3370,4351,12,84,68,061.3988,10,453

05-Aug-2025

69.63

69.7168.9269.3348,78475,91,04,050.5854,18,217

06-Aug-2025

69.49

69.6468.2268.7449,91188,87,29,405.3354,60,923

07-Aug-2025

68.3

69.4967.6269.2365,09692,14,82,003.3661,39,667

08-Aug-2025

69.23

70.3768.8269.1159,76388,92,70,775.4158,61,760

11-Aug-2025

69.11

70.1769.1169.6870,47489,49,91,654.155,43,866

12-Aug-2025

69.9

70.26969.0658,87570,71,01,502.9746,26,008

13-Aug-2025

69.13

70.3469.1369.956,58697,11,24,298.5177,58,720

14-Aug-2025

69.9

7068.5668.7757,41685,71,31,894.8762,35,813

18-Aug-2025

68.84

70.468.8369.969,4311,68,37,86,957.241,33,26,144

19-Aug-2025

69.76

71.669.6571.2961,6301,37,84,88,048.181,04,13,727

20-Aug-2025

70.91

71.770.9171.2554,28161,23,96,706.9640,96,044

21-Aug-2025

71.21

71.2569.970.0857,01776,15,47,741.9655,09,838

22-Aug-2025

69.6

70.4569.4769.6851,8901,07,96,05,978.8890,03,448

IDFC First Bank: Related NEWS

IndiGo and IDFC FIRST Bank Launch Co-Branded Credit Card
20 Aug 2025|10:55 AM

The IndiGo IDFC FIRST Credit Card is available in two options with a joining fee of ₹4,999 or through a fixed deposit of ₹1 lakh, which guarantees approval without a joining fee.

Read More
Top Stocks for Today - 28th July 2025
28 Jul 2025|09:10 AM

Here are some of the stocks that may see significant price movement today: Kotak Mahindra Bank, IDFC First, SAIL, etc.

Read More
IDFC First Bank Q4 Profit Falls 58% YoY to ₹304 Crore
28 Apr 2025|12:04 AM

The gross non-performing assets (GNPA), recorded an amount of ₹4,433.6 crores as of March 31, 2025.

Read More
IDFC First Bank's Q2 Profit Plummets 73% Despite 21% NII Growth
27 Oct 2024|04:57 PM

Gross NPA slightly increased by 2 basis points to 1.92%, while net NPA improved by 11 basis points to 0.48%.

Read More
IDFC gets board approval to merge with IDFC First Bank
30 Sep 2024|03:30 PM

IDFC shareholders will receive 155 equity shares of ₹10 each in IDFC FIRST Bank for every 100 equity shares of ₹10 held by IDFC.

Read More
Top 10 stocks for today – 30th September 2024
30 Sep 2024|09:10 AM

Here are some of the stocks that may see significant price movement today: Welspun Enterprises, IDFC First Bank, Dr Reddy’s Laboratories, etc.

Read More
NCLT Nod Boosts IDFC First Bank and IDFC
26 Sep 2024|12:42 PM

IDFC Bank and IDFC Capital First announced the completion of their merger in 2018 to form IDFC First Bank.

Read More
Top 10 stocks for today – 20th September 2024
20 Sep 2024|09:15 AM

Here are some of the stocks that may see significant price movement today: MSTC, Tata Power Company, Geojit Financial, etc.

Read More
LIC increases stake in IDFC First Bank by 0.2%
5 Jul 2024|11:00 AM

The interest expense for the three months ending March 31, 2024, was ₹3,750.34 Crore, up from ₹2,827.60 Crore in Q4FY23.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.