IDFC First Bank Share Price History
CMP as on 06-Mar-21 15:27
₹ 69.90Open
₹ 69.50Turnover (lac)
₹ 48Prev. Close
₹ 66.80Day's Vol (shares)
₹ 68,605CMP as on06-Mar-21 15:26
₹ 67.10Open
₹ 66.75Turnover (lac)
₹ 549Prev. Close
₹ 66.80Day's Vol (shares)
₹ 11,414CMP as on 05-Mar-21 0:00
₹ 66.05Open
₹ 66.05Open Interest(Contracts)
₹ 13,49,38,000VWAP
₹ 66.82Day's Vol (shares)
₹ 8,85,78,000IDFC 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 () | ||||||||
| 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 |
