IDFC First Bank share price history

NSE: IDFCFIRSTBBSE: 539437BanksMid Cap

IDFC First Bank Limited · Formerly IDFC Bank · Face value ₹10 · Listed Nov 2015

₹72.00₹1.38 (1.88%)BSE ₹71.91

Share price at the NSE close on 30 Oct 2026. Previous close ₹73.38.

30 Oct: open ₹73.35, high ₹73.35, low ₹71.14

52-week range of traded prices to 30 Oct 2026

₹58.08Low, 2 Apr 2026₹89.61High, 23 Sep 2026

Market cap: ₹62,084 Cr167th largest listed
P/E: 20.65
P/B: 1.25
Dividend yield: 0.35%
ROE: 6.3%
NIM: 6.22%
Gross NPA: 1.32%
Net NPA: 0.40%
CET1: 13.00%
ROA: 0.43%
Volume, NSE: 2,82,44,05156.9% delivered

IDFC First Bank share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

IDFC First Bank's share price is on record from 6 Nov 2015, when it closed at ₹70.40, to 30 Oct 2026. Its highest close was ₹99.20 on 5 Sep 2023 and its lowest ₹18.15 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	72.00	−15.9%	87.90	58.85	85.62	89.61	58.08	6,14,25,31,958
2025	85.61	+35.6%	85.61	52.89	63.29	86.00	52.46	7,29,33,95,829
2024	63.14	−29.0%	88.30	61.68	88.80	89.65	59.30	9,02,06,87,722
2023	88.90	+51.2%	99.20	52.75	58.50	100.70	52.10	8,47,44,97,754
2022	58.80	+21.6%	62.70	29.15	48.80	64.30	28.95	8,56,77,69,162
2021	48.35	+30.5%	68.20	37.40	37.05	69.30	36.85	9,97,14,20,603
2020	37.05	−17.9%	46.15	18.15	45.35	46.55	17.65	8,80,94,44,620
2019	45.15	+4.2%	55.90	36.95	43.40	56.85	36.00	3,91,88,82,445
2018	43.35	−20.1%	68.55	33.35	54.40	70.40	32.70	3,07,93,20,859
2017	54.25	−9.7%	65.90	52.10	60.75	71.15	51.20	2,15,34,58,653
2016	60.05	−1.3%	81.10	43.45	61.40	83.40	43.10	1,81,77,19,257
2015	60.85	–	70.40	55.30	70.50	73.40	54.05	16,98,05,751

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 6 Nov 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	72.00	−11.6%	80.95	82.30	69.52	34,90,54,604
Sep 2026	81.44	−5.3%	85.20	89.61	78.60	47,86,74,482
Aug 2026	85.97	+1.5%	85.31	86.94	82.50	24,94,64,519
Jul 2026	84.68	+6.5%	79.25	88.76	77.47	57,70,51,267
Jun 2026	79.49	+11.5%	71.30	81.46	69.53	60,93,33,192
May 2026	71.32	+2.4%	70.07	73.08	66.16	48,21,60,642
Apr 2026	69.64	+18.3%	60.84	71.15	58.08	50,71,06,325
Mar 2026	58.85	−19.9%	70.50	73.25	58.67	74,39,85,253
Feb 2026	73.48	−12.1%	84.50	86.19	66.80	1,59,62,14,295
Jan 2026	83.58	−2.4%	85.62	87.00	79.62	54,94,87,379
Dec 2025	85.61	+6.8%	80.49	86.00	78.34	57,91,29,837
Nov 2025	80.13	−2.0%	82.00	82.70	77.50	46,93,30,408
Oct 2025	81.77	+17.2%	69.94	82.65	68.37	71,05,42,155
Sep 2025	69.77	+2.6%	68.00	73.99	67.57	37,21,11,254
Aug 2025	67.99	−1.1%	68.90	71.70	67.30	28,81,58,521
Jul 2025	68.76	−5.6%	73.25	78.45	68.23	63,15,18,580
Jun 2025	72.84	+7.2%	67.97	73.35	66.44	63,05,84,207
May 2025	67.97	+4.7%	65.00	70.17	63.95	59,11,98,453
Apr 2025	64.89	+18.1%	55.05	69.08	52.46	1,21,64,24,106
Mar 2025	54.96	−5.9%	58.39	58.84	52.60	64,29,37,279
Feb 2025	58.39	−7.7%	63.23	64.50	57.10	45,62,29,396
Jan 2025	63.24	+0.2%	63.29	66.20	56.43	70,52,31,633
Dec 2024	63.14	−1.5%	64.08	66.59	61.20	47,63,50,643
Nov 2024	64.08	−2.8%	66.70	68.12	62.40	53,52,07,819
Oct 2024	65.93	−11.3%	74.55	75.10	59.30	1,01,71,42,590
Sep 2024	74.35	+0.7%	73.65	76.07	71.16	64,92,48,156
Aug 2024	73.84	−2.8%	76.05	76.46	70.43	54,83,81,285
Jul 2024	75.99	−7.5%	82.16	82.20	72.40	73,48,12,102
Jun 2024	82.16	+7.5%	80.65	84.50	70.80	92,74,17,223
May 2024	76.40	−7.0%	82.35	82.65	75.15	84,03,48,354
Apr 2024	82.15	+9.0%	76.20	86.10	75.95	93,70,82,993
Mar 2024	75.40	−7.0%	81.35	82.85	75.05	69,47,01,447
Feb 2024	81.05	−3.9%	84.20	84.65	77.80	67,01,66,783
Jan 2024	84.35	−5.1%	88.80	89.65	78.90	98,98,28,327
Dec 2023	88.90	+4.3%	85.80	92.45	85.40	78,85,76,702
Nov 2023	85.20	+3.0%	82.75	88.90	80.80	50,01,73,454
Oct 2023	82.70	−13.4%	95.65	95.65	81.45	62,47,82,124
Sep 2023	95.50	+2.3%	91.80	100.70	89.10	82,83,54,368
Aug 2023	93.35	+7.1%	87.65	95.80	85.55	1,10,97,64,624
Jul 2023	87.20	+9.8%	79.95	88.30	77.05	94,24,53,269
Jun 2023	79.40	+10.8%	71.50	84.50	70.85	90,78,02,000
May 2023	71.65	+16.6%	63.50	72.00	63.00	77,51,89,360
Apr 2023	61.45	+11.6%	55.20	62.00	53.35	43,30,42,050
Mar 2023	55.05	−0.2%	55.25	58.10	52.10	45,79,38,969
Feb 2023	55.15	−5.2%	58.95	60.35	53.00	52,08,75,966
Jan 2023	58.20	−1.0%	58.50	61.85	54.20	58,55,44,868
Dec 2022	58.80	+0.3%	58.75	64.30	52.30	92,72,79,353
Nov 2022	58.60	+4.5%	56.40	59.70	54.80	61,70,46,288
Oct 2022	56.10	+12.5%	49.85	59.45	49.05	92,03,99,540
Sep 2022	49.85	+1.4%	48.90	53.75	46.20	77,10,23,383
Aug 2022	49.15	+30.9%	39.00	50.40	38.50	1,14,05,95,220
Jul 2022	37.55	+19.4%	31.35	37.80	30.60	44,11,25,940
Jun 2022	31.45	−13.4%	36.20	36.80	28.95	67,14,80,495
May 2022	36.30	−8.1%	39.70	40.80	33.05	61,77,96,305
Apr 2022	39.50	−0.5%	39.65	44.20	39.15	56,20,44,597
Mar 2022	39.70	−5.7%	41.75	43.55	37.70	87,85,08,978
Feb 2022	42.10	−9.9%	47.40	49.45	37.60	48,80,50,061
Jan 2022	46.75	−3.3%	48.80	50.60	43.95	53,24,19,002
Dec 2021	48.35	+8.4%	45.00	52.70	43.55	60,01,83,491
Nov 2021	44.60	−9.9%	50.40	52.95	44.30	51,26,06,081
Oct 2021	49.50	+3.9%	47.20	53.50	46.55	71,76,72,398
Sep 2021	47.65	+10.9%	42.95	51.60	42.70	67,20,99,710
Aug 2021	42.95	−17.4%	48.65	52.10	40.75	85,66,15,277
Jul 2021	52.00	−4.1%	54.35	55.00	50.00	58,82,31,657
Jun 2021	54.20	−7.4%	58.55	62.00	53.45	77,40,06,636
May 2021	58.50	+6.9%	54.20	60.15	53.00	76,92,78,994
Apr 2021	54.70	−1.8%	56.20	58.35	47.50	93,07,24,254
Mar 2021	55.70	−12.2%	64.35	69.30	55.30	87,38,37,857
Feb 2021	63.45	+34.4%	45.80	66.80	43.75	1,38,78,40,786
Jan 2021	47.20	+27.4%	37.05	52.45	36.85	1,28,83,23,462
Dec 2020	37.05	+0.8%	37.10	39.05	32.90	58,55,93,457
Nov 2020	36.75	+20.1%	31.10	38.50	29.90	71,33,86,893
Oct 2020	30.60	+2.2%	30.05	32.25	29.75	55,28,30,104
Sep 2020	29.95	−6.4%	32.25	32.75	26.85	87,04,42,894
Aug 2020	32.00	+20.3%	26.60	34.50	26.00	1,01,17,02,892
Jul 2020	26.60	+3.5%	25.95	29.20	24.10	89,38,52,554
Jun 2020	25.70	+16.3%	23.00	29.25	22.40	1,36,42,79,287
May 2020	22.10	+0.9%	21.45	23.25	18.45	77,02,80,360
Apr 2020	21.90	+3.8%	21.00	26.90	19.50	52,80,14,104
Mar 2020	21.10	−42.7%	37.30	39.25	17.65	83,45,03,221
Feb 2020	36.80	−9.6%	40.90	42.70	36.60	27,07,89,087
Jan 2020	40.70	−9.9%	45.35	46.55	40.20	41,37,69,767
Dec 2019	45.15	−3.6%	47.00	47.65	41.90	29,42,98,158
Nov 2019	46.85	+4.9%	44.55	47.95	40.90	36,62,13,492
Oct 2019	44.65	+11.1%	40.20	45.00	36.20	39,03,64,428
Sep 2019	40.20	−7.7%	43.05	44.55	39.40	30,01,86,592
Aug 2019	43.55	+3.8%	41.95	46.75	39.60	30,62,54,153
Jul 2019	41.95	−3.0%	43.50	45.75	36.00	34,16,63,627
Jun 2019	43.25	−4.7%	45.25	46.35	39.80	19,69,91,591
May 2019	45.40	−9.1%	49.45	51.20	40.00	44,17,51,845
Apr 2019	49.95	−10.0%	55.90	56.85	49.10	21,66,81,560
Mar 2019	55.50	+24.0%	45.25	55.70	45.15	44,46,31,130
Feb 2019	44.75	−1.0%	45.30	46.25	40.25	26,67,15,170
Jan 2019	45.20	+4.3%	43.40	49.50	42.20	35,31,30,699
Dec 2018	43.35	+12.7%	38.80	44.55	35.35	27,38,20,457
Nov 2018	38.45	+11.1%	34.75	40.40	34.45	22,19,17,937
Oct 2018	34.60	−4.7%	36.30	38.65	32.70	22,39,00,228
Sep 2018	36.30	−23.7%	47.95	48.85	35.80	19,85,38,302
Aug 2018	47.60	+18.9%	39.95	49.55	38.80	25,00,76,413
Jul 2018	40.05	+3.1%	39.05	41.95	35.80	21,84,06,479
Jun 2018	38.85	−4.5%	40.90	44.60	37.60	38,99,45,002
May 2018	40.70	−15.8%	48.25	48.60	39.40	36,73,02,121
Apr 2018	48.35	+2.1%	48.20	51.05	47.00	12,24,93,392
Mar 2018	47.35	−8.1%	51.40	52.75	47.15	16,55,09,606
Feb 2018	51.50	−9.3%	57.00	57.10	49.50	14,61,80,263
Jan 2018	56.80	+4.7%	54.40	70.40	53.75	50,12,30,659
Dec 2017	54.25	−1.2%	55.00	56.00	51.20	9,75,87,419
Nov 2017	54.90	−3.1%	56.95	63.80	54.00	19,21,46,810
Oct 2017	56.65	+0.4%	56.90	60.50	54.50	16,20,11,261
Sep 2017	56.40	+2.8%	55.30	61.35	55.00	14,49,03,576
Aug 2017	54.85	−7.7%	60.05	60.10	52.55	11,32,43,435
Jul 2017	59.45	+8.7%	54.85	71.15	54.55	33,37,84,404
Jun 2017	54.70	−5.0%	57.55	59.60	54.55	13,63,92,661
May 2017	57.55	−12.5%	66.10	67.00	56.30	23,96,35,968
Apr 2017	65.75	+10.9%	59.50	66.95	57.95	27,57,33,836
Mar 2017	59.30	−5.1%	62.70	63.05	58.90	15,25,30,411
Feb 2017	62.50	+4.3%	60.00	64.10	59.60	16,31,41,106
Jan 2017	59.95	−0.2%	60.75	65.90	59.50	14,23,47,766
Dec 2016	60.05	−12.3%	69.10	69.85	55.35	17,94,95,586
Nov 2016	68.45	−14.0%	80.05	80.15	65.15	48,23,66,469
Oct 2016	79.55	−0.4%	81.30	81.45	72.80	21,50,50,890
Sep 2016	79.85	+42.5%	56.40	83.40	56.15	26,63,52,422
Aug 2016	56.05	+8.6%	52.40	56.80	48.05	11,04,42,490
Jul 2016	51.60	+14.2%	45.55	55.40	45.15	14,54,68,114
Jun 2016	45.20	−6.1%	48.10	48.45	44.00	4,18,29,099
May 2016	48.15	+0.6%	47.90	50.40	46.00	10,00,47,080
Apr 2016	47.85	−0.7%	48.20	55.10	46.80	6,84,29,753
Mar 2016	48.20	+5.8%	46.00	51.05	43.90	8,15,24,514
Feb 2016	45.55	−13.3%	52.95	58.75	45.00	5,66,68,377
Jan 2016	52.55	−13.6%	61.40	61.40	43.10	7,00,44,463
Dec 2015	60.85	+3.0%	59.50	62.40	54.05	6,22,66,317
Nov 2015	59.10	–	70.50	73.40	58.80	10,75,39,434

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	73.35	73.35	71.14	72.00	72.02	2,82,44,051	56.9%
29 Oct 2026	73.89	73.89	73.00	73.38	73.31	1,55,67,667	62.1%
28 Oct 2026	71.50	73.53	71.45	73.53	72.68	1,94,49,369	49.0%
27 Oct 2026	71.74	72.19	71.18	71.36	71.70	2,28,16,968	47.8%
26 Oct 2026	72.89	73.27	69.52	71.74	71.18	2,69,58,247	36.6%
23 Oct 2026	74.89	75.00	71.56	72.30	72.63	1,80,52,745	47.3%
22 Oct 2026	74.70	75.03	73.75	74.89	74.55	1,35,91,015	51.4%
21 Oct 2026	76.67	76.90	74.55	75.06	75.36	1,67,35,578	55.7%
19 Oct 2026	78.01	78.59	76.24	76.33	77.39	1,18,15,153	52.6%
16 Oct 2026	79.19	79.28	77.94	78.08	78.24	97,09,322	53.0%
15 Oct 2026	79.17	79.56	78.38	79.07	79.15	96,49,062	43.9%
14 Oct 2026	79.22	80.39	78.47	78.74	79.16	1,38,32,669	47.1%
13 Oct 2026	79.39	80.25	78.75	78.83	79.22	97,80,105	51.1%
12 Oct 2026	79.52	80.08	79.03	79.44	79.41	1,46,11,979	53.2%
9 Oct 2026	78.34	79.80	78.12	79.52	79.32	86,35,723	53.1%
8 Oct 2026	79.49	79.49	78.01	78.46	78.69	1,74,26,267	57.2%
7 Oct 2026	81.46	81.46	78.75	79.54	79.83	2,02,50,870	48.0%
6 Oct 2026	81.98	82.29	78.89	81.56	80.79	2,90,54,579	44.7%
5 Oct 2026	80.76	82.30	80.65	82.22	81.83	1,84,39,126	49.6%
1 Oct 2026	80.95	81.38	79.53	80.39	80.61	2,44,34,109	55.8%
30 Sep 2026	79.46	82.08	79.46	81.44	81.17	2,33,32,019	48.6%
29 Sep 2026	80.40	80.63	78.60	79.46	79.89	3,62,06,575	58.2%

Prices in ₹ per share as traded, not adjusted.