IDFC First Bank Share Price History

IDFC First Bank

CMP as on 10-Apr-21 13:44

₹ 54.90
-0.90 -1.61%

Open

₹ 58.40

Turnover (lac)

₹ 6,729

Prev. Close

₹ 55.80

Day's Vol (shares)

₹ 1,22,56,861

Day's Range (₹)

₹ 50.25
₹ 61.35

CMP as on10-Apr-21 14:44

₹ 59.00
3.2 5.73%

Open

₹ 55.80

Turnover (lac)

₹ 549

Prev. Close

₹ 55.80

Day's Vol (shares)

₹ 11,704

Day's Range

₹ 55.80
₹ 60.00

CMP as on 09-Apr-21 0:00

₹ 55.85
-1.65 -2.87%

Open

₹ 56.60

Open Interest(Contracts)

₹ 18,51,55,000

VWAP

₹ 56.23

Day's Vol (shares)

₹ 7,98,57,000

Day's Range (Ex.Dt. 29 Apr 2021)

₹ 55.60
₹ 57.30

IDFC First Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
09-Apr-2021 56.60 57.30 55.50 55.80 127,547 4,380 36,392,756 1.80 -0.80
08-Apr-2021 58.30 58.40 57.10 57.50 83,738 3,184 23,169,998 1.25 -0.80
07-Apr-2021 55.50 58.10 55.10 57.80 87,273 3,169 17,265,622 3 2.30
06-Apr-2021 54.80 55.50 53.90 55.30 61,462 2,156 11,113,695 1.65 0.55
05-Apr-2021 57 57 53.80 54.30 123,485 2,644 15,200,955 3.25 -2.70
01-Apr-2021 56.20 57.90 56.20 57.10 93,661 2,843 10,957,497 1.70 0.85
31-Mar-2021 59.50 59.60 55.30 55.70 127,611 3,890 24,801,106 4.30 -3.80
30-Mar-2021 58.40 60 58 58.30 74,598 2,274 12,234,990 2 -0.10
26-Mar-2021 58 59.20 57.40 57.70 60,254 1,792 5,496,678 1.85 -0.30
25-Mar-2021 58.70 58.80 56 57.20 99,237 2,817 11,350,589 2.75 -1.50
24-Mar-2021 60.60 61.30 58.50 58.80 77,220 2,218 8,466,835 2.75 -1.90
23-Mar-2021 59.80 61.70 59.50 61.40 69,514 2,350 8,116,216 2.20 1.60
22-Mar-2021 60.10 61.10 58.80 59.50 64,811 2,226 6,533,040 2.35 -0.60
19-Mar-2021 58 60.80 56 60.40 113,135 3,856 11,716,892 4.75 2.35
18-Mar-2021 61.50 62.40 58.50 59.40 99,546 2,616 11,450,114 3.90 -2.10
17-Mar-2021 63.40 63.70 60.70 60.90 86,041 2,004 10,066,337 3.05 -2.50
16-Mar-2021 65.80 65.90 63.10 63.40 65,713 2,000 8,479,459 2.80 -2.40
15-Mar-2021 67.20 67.30 63.70 65.30 87,808 2,406 10,308,129 3.60 -2
12-Mar-2021 67.30 68.10 65.30 67 68,891 2,260 9,498,758 2.80 -0.30
Open ZERO Brokerage Demat Account