IDFC Share Price History

I D F C

CMP as on 02-Dec-20 14:49

₹ 39.80
-0.85 -2.09%

Open

₹ 40.90

Turnover (lac)

₹ 835

Prev. Close

₹ 40.65

Day's Vol (shares)

₹ 20,99,124

Day's Range (₹)

₹ 39.70
₹ 40.90

CMP as on02-Dec-20 14:49

₹ 40.00
-0.75 -1.84%

Open

₹ 40.75

Turnover (lac)

₹ 23

Prev. Close

₹ 40.75

Day's Vol (shares)

₹ 2,27,862

Day's Range

₹ 39.65
₹ 40.85

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 ()
01-Dec-2020 42.20 42.40 39.50 40.70 14,647 224 4,113,797 2.90 -1.50
27-Nov-2020 40.40 42.20 40 41.80 40,109 518 10,903,660 2.20 1.45
26-Nov-2020 39.80 42.50 38.60 40.60 18,373 250 3,672,108 3.95 0.75
25-Nov-2020 41.30 41.90 39.30 39.60 13,205 198 3,345,134 2.60 -1.70
24-Nov-2020 45 45 40.60 41 80,558 1,548 19,602,847 4.45 -4
23-Nov-2020 38.10 40.20 38.10 40.20 7,218 266 6,358,261 2.10 2.10
20-Nov-2020 32.40 33.60 32.40 33.50 11,776 120 2,232,104 1.20 1.10
19-Nov-2020 33.50 33.80 32 32.40 9,566 111 1,959,657 1.75 -1.10
18-Nov-2020 33.30 34 33.20 33.50 16,100 181 3,113,289 0.80 0.20
17-Nov-2020 32 33.80 31.30 33.20 18,523 164 3,059,301 2.45 1.25
14-Nov-2020 31.50 31.80 31.50 31.60 4,526 27.50 523,662 0.35 0.05
13-Nov-2020 30.80 31.70 30.60 31.30 5,428 62.80 1,004,422 1.05 0.55
12-Nov-2020 30.60 31.30 30.50 31.10 8,654 93.10 1,924,455 0.80 0.50
11-Nov-2020 30.70 31.90 30.40 30.60 10,917 111 2,036,913 1.50 -0.10
10-Nov-2020 30.40 31.30 30.20 31 15,615 141 2,503,156 1.15 0.55
09-Nov-2020 30.30 30.80 29.90 30.30 8,735 126 2,665,592 0.90 -0.10
06-Nov-2020 31 31.10 30 30.10 8,229 86.80 1,466,638 1.10 -0.90
05-Nov-2020 30 30.60 29.80 30.30 8,188 72.50 1,198,284 0.75 0.35
04-Nov-2020 30.20 30.20 29.30 29.70 11,404 99.60 2,089,615 0.95 -0.50
03-Nov-2020 30 30.30 29.70 30 11,569 81.40 1,732,007 0.55 -0.10
02-Nov-2020 30.60 30.90 29.40 29.80 6,762 49 839,166 1.55 -0.80