IDFC Share Price History

I D F C

CMP as on 29-Oct-20 15:42

₹ 30.30
1.15 3.95%

Open

₹ 28.90

Turnover (lac)

₹ 679

Prev. Close

₹ 29.15

Day's Vol (shares)

₹ 22,42,491

Day's Range (₹)

₹ 28.40
₹ 30.75

CMP as on29-Oct-20 15:50

₹ 30.35
1.2 4.12%

Open

₹ 28.60

Turnover (lac)

₹ 23

Prev. Close

₹ 29.15

Day's Vol (shares)

₹ 2,96,373

Day's Range

₹ 28.30
₹ 30.70

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 ()
28-Oct-2020 29.70 29.80 29 29.20 8,067 46.40 805,321 0.85 -0.50
27-Oct-2020 29.80 30 29.30 29.70 8,502 60.70 736,158 0.75 -0.10
26-Oct-2020 30.50 30.50 29.60 29.80 3,100 34 570,762 0.90 -0.60
23-Oct-2020 30.70 31 30.10 30.20 2,703 35.60 554,300 0.90 -0.50
22-Oct-2020 30.10 31 29.80 30.70 5,137 59.90 792,108 1.15 0.60
21-Oct-2020 30.20 31.50 29.70 30.30 20,634 167 2,188,410 1.80 0.10
20-Oct-2020 30.20 30.30 29.20 29.80 9,574 43.60 735,474 1.10 -0.40
19-Oct-2020 29.30 30.90 29.30 30.50 11,951 107 1,906,380 1.60 1.15
16-Oct-2020 29 29.30 28.20 29.10 4,998 39.30 565,296 1.05 0.15
15-Oct-2020 29.50 29.80 28.50 28.60 4,251 53.60 923,270 1.30 -0.80
14-Oct-2020 29 29.30 28.20 29 9,309 61.60 1,108,233 1.10 0
13-Oct-2020 29.40 29.40 28.80 28.90 5,132 42.60 836,367 0.60 -0.50
12-Oct-2020 30 30.70 29.10 29.50 8,525 58.80 1,027,980 1.60 -0.50
09-Oct-2020 30.30 30.30 29.80 29.90 6,722 53 1,103,107 0.55 -0.40
08-Oct-2020 30.50 30.50 29.90 30 8,299 51.10 965,490 0.60 -0.50
07-Oct-2020 30 30.60 29.80 29.90 9,801 61.90 1,058,591 0.80 -0.10
06-Oct-2020 31 31.10 29.40 30.20 9,315 145 2,367,166 1.70 -0.90
05-Oct-2020 31.90 33.20 30.60 30.80 9,318 109 1,836,905 2.65 -1.20
01-Oct-2020 32.50 32.80 31.30 31.90 4,948 95.80 1,326,263 1.50 -0.60
30-Sep-2020 33 33.10 32.20 32.30 5,968 137 2,722,964 0.90 -0.70
29-Sep-2020 32.20 33 31.70 32.80 7,382 163 2,038,610 1.35 0.60