IDFC First Bank Share Price History
CMP as on 28-Jan-21 15:33
₹ 47.90Open
₹ 47.10Turnover (lac)
₹ 23,985Prev. Close
₹ 47.80Day's Vol (shares)
₹ 5,00,72,217CMP as on28-Jan-21 15:33
₹ 47.80Open
₹ 47.65Turnover (lac)
₹ 549Prev. Close
₹ 47.80Day's Vol (shares)
₹ 27,18,898CMP as on 28-Jan-21 15:32
₹ 47.55Open
₹ 47.00Open Interest(Contracts)
₹ 1,44,97,000VWAP
₹ 48.13Day's Vol (shares)
₹ 5,20,60,000IDFC First Bank Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 27-Jan-2021 | 48 | 49.20 | 46.90 | 47.80 | 69,720 | 1,781 | 6,447,338 | 2.30 | -0.20 |
| 25-Jan-2021 | 50.30 | 50.70 | 47.60 | 48.10 | 80,558 | 1,817 | 6,931,968 | 3.10 | -2.30 |
| 22-Jan-2021 | 50 | 50.80 | 48.30 | 49.50 | 109,278 | 2,751 | 11,078,820 | 2.45 | -0.50 |
| 21-Jan-2021 | 52 | 52 | 48.80 | 49.70 | 110,235 | 2,843 | 14,479,353 | 3.20 | -2.30 |
| 20-Jan-2021 | 50.80 | 52.50 | 49.50 | 51.50 | 148,947 | 5,013 | 16,554,559 | 3 | 0.70 |
| 19-Jan-2021 | 47.10 | 50.70 | 47.10 | 50.20 | 110,460 | 3,535 | 18,199,598 | 3.60 | 3.05 |
| 18-Jan-2021 | 48.70 | 48.80 | 45.80 | 46.70 | 93,357 | 2,429 | 12,350,120 | 2.95 | -2 |
| 15-Jan-2021 | 46.40 | 49.60 | 45.90 | 48.50 | 151,862 | 4,772 | 19,195,991 | 3.70 | 2.05 |
| 14-Jan-2021 | 46.30 | 47.40 | 45.80 | 46.30 | 63,549 | 1,366 | 5,401,355 | 1.55 | 0 |
| 13-Jan-2021 | 47.80 | 47.80 | 45.20 | 46.10 | 95,391 | 2,628 | 12,087,675 | 2.65 | -1.70 |
| 12-Jan-2021 | 44 | 48.50 | 43.50 | 47.20 | 146,788 | 4,240 | 17,985,031 | 4.95 | 3.15 |
| 11-Jan-2021 | 44.80 | 45.10 | 43.30 | 44.50 | 76,142 | 1,745 | 7,733,490 | 1.85 | -0.30 |
| 08-Jan-2021 | 46.80 | 47 | 43.90 | 44.40 | 133,035 | 3,349 | 19,027,175 | 3.10 | -2.40 |
| 07-Jan-2021 | 43.50 | 47.60 | 42.40 | 45.80 | 279,775 | 9,066 | 32,001,931 | 5.20 | 2.30 |
| 06-Jan-2021 | 39.80 | 42.90 | 38.50 | 41.40 | 117,382 | 3,270 | 18,812,201 | 4.35 | 1.65 |
| 05-Jan-2021 | 38.30 | 40 | 37.90 | 39.70 | 90,132 | 2,124 | 13,217,218 | 2.05 | 1.45 |
| 04-Jan-2021 | 38 | 39.20 | 37.70 | 38.60 | 91,863 | 1,877 | 13,352,358 | 1.45 | 0.65 |
| 01-Jan-2021 | 37.10 | 37.60 | 36.90 | 37.40 | 35,346 | 481 | 4,693,617 | 0.75 | 0.35 |
| 31-Dec-2020 | 36.50 | 37.50 | 36.30 | 37.10 | 56,475 | 946 | 6,252,614 | 1.25 | 0.55 |
| 30-Dec-2020 | 36.90 | 37 | 35.90 | 36.70 | 46,206 | 713 | 3,622,705 | 1.05 | -0.20 |
| 29-Dec-2020 | 37.20 | 37.60 | 36.30 | 36.70 | 42,585 | 700 | 4,475,388 | 1.30 | -0.50 |
| 28-Dec-2020 | 36.30 | 37.20 | 36 | 37 | 44,838 | 841 | 6,619,090 | 1.20 | 0.70 |
