IDFC First Bank Share Price History

IDFC First Bank

CMP as on 06-Mar-21 15:27

₹ 69.90
3.10 4.64%

Open

₹ 69.50

Turnover (lac)

₹ 48

Prev. Close

₹ 66.80

Day's Vol (shares)

₹ 68,605

Day's Range (₹)

₹ 62.50
₹ 72.95

CMP as on06-Mar-21 15:26

₹ 67.10
0.3 0.45%

Open

₹ 66.75

Turnover (lac)

₹ 549

Prev. Close

₹ 66.80

Day's Vol (shares)

₹ 11,414

Day's Range

₹ 61.00
₹ 73.45

CMP as on 05-Mar-21 0:00

₹ 66.05
-1.9 -2.8%

Open

₹ 66.05

Open Interest(Contracts)

₹ 13,49,38,000

VWAP

₹ 66.82

Day's Vol (shares)

₹ 8,85,78,000

Day's Range (Ex.Dt. 25 Mar 2021)

₹ 65.15
₹ 68.55

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 ()
05-Mar-2021 68 68.90 66 66.80 125,963 3,703 17,122,096 2.90 -1.20
04-Mar-2021 66 69.30 65.60 68.20 108,160 3,773 11,879,693 3.70 2.25
03-Mar-2021 64.80 68.20 64.50 67.10 128,710 4,359 16,585,177 3.65 2.30
02-Mar-2021 63.80 65.10 63.40 64.50 85,806 2,531 8,761,903 1.70 0.75
01-Mar-2021 64.40 64.50 62.70 63.50 82,121 2,097 7,134,210 1.80 -0.90
26-Feb-2021 63.50 64.40 62.40 63.50 118,543 3,394 13,179,766 2 -0
25-Feb-2021 65 65.80 64.40 64.70 130,592 4,582 16,288,228 1.40 -0.30
24-Feb-2021 61.80 64.40 61.30 63.80 81,010 2,469 10,256,978 3.05 2
23-Feb-2021 61.40 63.40 61.10 61.40 118,419 3,817 9,795,883 2.25 0
22-Feb-2021 63 63.90 60.70 61.50 204,246 6,555 18,392,740 3.15 -1.50
19-Feb-2021 58.50 66.80 57.60 62.40 420,158 16,338 34,148,320 9.20 3.90
18-Feb-2021 56.80 58.90 55.90 58.10 129,063 3,752 13,747,692 3 1.30
17-Feb-2021 53.80 57.50 52.90 56.40 156,977 4,707 19,353,031 4.60 2.60
16-Feb-2021 54.50 54.60 52.70 53.90 88,744 2,514 9,692,483 1.90 -0.60
15-Feb-2021 52.60 54.50 52 54.10 108,200 3,403 17,484,208 2.50 1.50
12-Feb-2021 52.90 53 51.50 52.10 94,020 2,379 11,636,642 1.50 -0.80
11-Feb-2021 50.60 53 50.10 52.60 127,416 3,566 15,754,169 2.90 1.95
10-Feb-2021 50.50 51 49.50 50.60 75,554 2,007 7,485,964 1.50 0.10
09-Feb-2021 49.40 52.20 48.30 50 126,822 4,017 18,183,280 3.90 0.60
08-Feb-2021 49 49.40 48.60 49.20 52,405 1,226 7,120,138 0.80 0.20
Open ZERO Brokerage Demat Account