IDFC First Bank Share Price History
CMP as on 10-Apr-21 13:44
₹ 54.90Open
₹ 58.40Turnover (lac)
₹ 6,729Prev. Close
₹ 55.80Day's Vol (shares)
₹ 1,22,56,861CMP as on10-Apr-21 14:44
₹ 59.00Open
₹ 55.80Turnover (lac)
₹ 549Prev. Close
₹ 55.80Day's Vol (shares)
₹ 11,704CMP as on 09-Apr-21 0:00
₹ 55.85Open
₹ 56.60Open Interest(Contracts)
₹ 18,51,55,000VWAP
₹ 56.23Day's Vol (shares)
₹ 7,98,57,000IDFC 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 () | ||||||||
| 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 |
