IDFCFIRSTB Historical Share Price Data

IDFC First Bank Ltd Share Price

IDFCFIRSTB

CMP as on 28-Feb-24 2:24
₹ 81

icon -2.15 | -2.58%

Open
₹ 84
Turnover(lac)
₹ 22,489
Prev. Close
₹ 83.30
Day's Vol (shares)
₹ 27,713,373
Day's Vol (shares)
₹ 80.25         ₹ 83.85

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
IDFC First Bank Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-202481.0583.7580.683.51574425771513895.3343819183.152.45
30-Jan-202484.0584.0582.3582.71068503658893578236806581.70-1.35
31-Jan-202482.6584.6582.0584.351618124630589617.9271980132.601.70
01-Feb-202484.284.282.683.41075762867101640.4136117111.60-0.80
02-Feb-20248484.582.482.551210552715168954.4145539712.10-1.45
05-Feb-202483.283.881.9583.251247673191770094.3144627811.850.05
06-Feb-202483.383.6582.5831109281996500164.45112299151.15-0.30
07-Feb-20248383.782.783.151076172438151329.9118046921.000.15
08-Feb-202483.283.9580.8811301192586572012145580523.15-2.20
09-Feb-20248181.679.581.251257503069819774.6150335982.100.25
12-Feb-202481.6581.6578.7579.21414783311270736.55154000732.90-2.45
13-Feb-202479.4580.677.880.51088612629036739.55111784892.801.05
14-Feb-202479.7581.179.0580.851251563038768996.3591271542.051.10
15-Feb-202481.181.6580.781.251028061646352174.968794340.950.15
16-Feb-202481.4583.681.2582.85943222440109268.4112844292.351.40
19-Feb-20248383.28282.151469951497637193.962264081.20-0.85
20-Feb-202482.282.4581.481.75862771113257914.956437791.05-0.45
21-Feb-20248282.280.780.951063511740916829.973329651.50-1.05
22-Feb-202480.9581.4580.1581.15808871717715439.487011231.300.20
23-Feb-202481.4583.7581.482.85882693002520332.8143011952.351.40
26-Feb-202482.784.6582.4583.951546965555155304.55149455992.201.25
27-Feb-20248484.58383.3774662030763477.5599035541.50-0.70