IDFC First Bank Share Price History

IDFC First Bank

CMP as on 28-Jan-21 15:33

₹ 47.90
0.10 0.21%

Open

₹ 47.10

Turnover (lac)

₹ 23,985

Prev. Close

₹ 47.80

Day's Vol (shares)

₹ 5,00,72,217

Day's Range (₹)

₹ 46.95
₹ 49.15

CMP as on28-Jan-21 15:33

₹ 47.80
0 0%

Open

₹ 47.65

Turnover (lac)

₹ 549

Prev. Close

₹ 47.80

Day's Vol (shares)

₹ 27,18,898

Day's Range

₹ 46.95
₹ 49.15

CMP as on 28-Jan-21 15:32

₹ 47.55
-0.15 -0.31%

Open

₹ 47.00

Open Interest(Contracts)

₹ 1,44,97,000

VWAP

₹ 48.13

Day's Vol (shares)

₹ 5,20,60,000

Day's Range (Ex.Dt. 28 Jan 2021)

₹ 46.55
₹ 49.15

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 ()
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