IDFC Share Price History

I D F C

CMP as on 29-Jul-21 15:58

₹ 58.25
0.60 1.04%

Open

₹ 58.00

Turnover (lac)

₹ 2,514

Prev. Close

₹ 57.65

Day's Vol (shares)

₹ 43,16,190

Day's Range (₹)

₹ 57.65
₹ 58.75

CMP as on29-Jul-21 15:41

₹ 58.25
0.65 1.13%

Open

₹ 58.50

Turnover (lac)

₹ 112

Prev. Close

₹ 57.60

Day's Vol (shares)

₹ 2,57,849

Day's Range

₹ 57.70
₹ 58.80

IDFC Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jul-2021 58 58.80 57.70 58.30 10,434 251 2,121,453 1.10 0.25
28-Jul-2021 57 58.50 55 57.70 11,944 257 1,701,876 3.50 0.65
27-Jul-2021 56.90 58.30 56.40 57.40 15,933 459 4,321,962 1.85 0.55
26-Jul-2021 58.50 58.50 56.30 57.30 13,253 306 2,168,472 2.25 -1.20
23-Jul-2021 59.10 59.50 57.10 58.70 26,530 777 4,821,827 2.35 -0.40
22-Jul-2021 60.50 62.90 58.40 59 131,707 4,964 32,427,298 4.55 -1.50
20-Jul-2021 53.60 53.90 51.40 52.80 13,886 256 2,263,965 2.45 -0.80
19-Jul-2021 55.30 55.60 53.40 53.60 14,381 349 3,820,431 2.15 -1.70
16-Jul-2021 54 56.70 53.80 55.90 23,631 698 4,344,762 2.90 1.85
15-Jul-2021 55.50 55.70 52.80 53.50 12,676 302 3,254,578 2.85 -2
14-Jul-2021 55.60 55.70 54.80 55.40 8,779 234 1,822,544 0.85 -0.30
13-Jul-2021 57 57 55.20 55.60 20,937 411 3,421,168 1.80 -1.50
12-Jul-2021 59 60.30 55.60 55.90 71,036 2,661 20,884,914 4.70 -3.10
09-Jul-2021 53.10 53.60 52 53 8,529 196 1,713,791 1.55 -0.10
08-Jul-2021 51.60 54.50 51.60 52.90 14,265 243 1,738,618 2.85 1.25
07-Jul-2021 52 53 51.10 51.90 17,014 290 3,172,134 1.90 -0.10
06-Jul-2021 53.40 53.60 51.30 51.60 18,953 230 2,520,094 2.30 -1.80
05-Jul-2021 53.30 54.10 52.80 53.10 12,184 146 1,503,069 1.30 -0.20
02-Jul-2021 53.40 53.70 52.60 53.20 7,836 103 988,251 1.10 -0.20
01-Jul-2021 54 54 52.40 53.30 14,854 255 2,932,233 1.65 -0.70
30-Jun-2021 54.80 55.50 53.60 53.90 11,663 219 2,693,833 1.90 -0.90
Open ZERO Brokerage Demat Account