Home > Share Market > Stocks > IDFC > IDFC Share Price History

IDFC Historical Share Price Data

IDFC

CMP as on 10-Aug-22 15:57

60.70

Open

₹ 61.40

Turnover (lac)

₹ 4,132

Prev. Close

₹ 61.20

Day's Vol (shares)

₹ 68,07,136

Day's Range (₹)

₹ 59.95
₹ 61.55

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 ()
08-Aug-2022 60.30 61.80 60.20 61.20 14,301 363 2,291,369 1.60 0.90
05-Aug-2022 59 60.90 59 60.50 13,241 435 2,684,004 1.95 1.50
04-Aug-2022 59.80 60.60 58.20 59 15,961 436 2,046,857 2.45 -0.80
03-Aug-2022 60 60.30 58.50 59.50 14,231 451 2,775,940 1.75 -0.50
02-Aug-2022 57.50 61.10 56.90 60.40 30,615 990 4,398,486 4.20 2.90
01-Aug-2022 55.70 58.80 55 57.90 28,564 882 3,896,524 3.75 2.20
29-Jul-2022 54.30 55.20 54.30 54.70 6,180 163 1,244,253 0.90 0.35
28-Jul-2022 53.60 54.90 53.30 54.10 9,029 223 1,476,791 1.65 0.50
27-Jul-2022 52.20 53.90 51.90 53.60 6,757 174 946,663 2 1.35
26-Jul-2022 53.50 54 52.10 52.20 7,075 170 1,412,236 1.95 -1.30
25-Jul-2022 55.80 55.90 53.30 53.50 13,595 312 2,990,114 2.60 -2.30
22-Jul-2022 54.70 55.90 54.20 55.60 10,918 287 1,930,680 1.70 0.95
21-Jul-2022 53.60 54.80 53.50 54.60 4,956 94.60 588,359 1.30 1.05
20-Jul-2022 54.50 54.80 53.50 53.80 5,366 108 867,812 1.35 -0.80
19-Jul-2022 54 54.70 53.70 54.40 6,678 171 1,404,841 1.05 0.40
18-Jul-2022 52.60 54.70 52.60 54.20 9,403 210 923,226 2.10 1.60
15-Jul-2022 52.80 52.80 51.90 52.40 4,118 88.10 804,677 0.90 -0.40
14-Jul-2022 53.30 53.40 52 52.50 4,167 86 452,352 1.40 -0.80
13-Jul-2022 53.30 53.50 52.70 53.10 6,723 84.10 511,566 0.75 -0.20
12-Jul-2022 53.80 54 52.70 53.10 6,420 132 756,761 1.25 -0.70
11-Jul-2022 54 54.90 53.60 53.80 7,316 337 3,416,985 1.35 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity