IDFC Share Price History

I D F C

CMP as on 24-Sep-21 15:55

₹ 55.80
0.45 0.81%

Open

₹ 55.60

Turnover (lac)

₹ 5,696

Prev. Close

₹ 55.35

Day's Vol (shares)

₹ 1,02,07,992

Day's Range (₹)

₹ 54.55
₹ 56.15

CMP as on24-Sep-21 15:46

₹ 55.90
0.55 0.99%

Open

₹ 55.15

Turnover (lac)

₹ 112

Prev. Close

₹ 55.35

Day's Vol (shares)

₹ 6,61,776

Day's Range

₹ 54.60
₹ 56.20

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 ()
23-Sep-2021 56 56.40 54.70 55.40 13,862 302 2,886,514 1.70 -0.60
22-Sep-2021 55 57.90 54.30 55.70 18,090 606 3,869,021 3.65 0.65
21-Sep-2021 55 55.20 53 54.50 21,010 427 3,309,424 2.20 -0.50
20-Sep-2021 56 57.20 53.80 54.50 26,487 406 3,560,039 3.40 -1.50
17-Sep-2021 58.50 61 55.80 56.50 45,901 1,355 8,034,310 5.25 -2.10
16-Sep-2021 54.90 58.40 54.70 57.80 30,917 1,092 10,325,589 3.75 2.90
15-Sep-2021 54.40 55.40 53.60 54 21,521 795 8,242,890 1.75 -0.40
14-Sep-2021 56.70 57.10 53.20 54.90 38,718 1,369 13,385,763 3.95 -1.90
13-Sep-2021 54.80 57.80 53.90 56.60 36,332 1,388 12,020,335 3.90 1.80
09-Sep-2021 52.30 55.50 52.30 54.80 26,242 1,194 12,858,251 3.25 2.45
08-Sep-2021 51.50 53.20 50.50 52.50 14,988 336 3,229,735 2.65 1
07-Sep-2021 50.70 51.50 49.70 51.20 9,283 197 1,885,709 1.80 0.50
06-Sep-2021 51.80 52 50 50.40 10,317 184 1,780,628 1.95 -1.50
03-Sep-2021 51.30 52.10 50.30 51.60 10,614 234 2,401,455 1.85 0.30
02-Sep-2021 51 51.70 50.50 51.20 6,840 121 819,075 1.20 0.15
01-Sep-2021 50.70 51.70 50.30 51 9,811 174 1,340,450 1.40 0.30
31-Aug-2021 50.50 52.10 49.90 50.30 14,136 261 1,786,156 2.25 -0.30
30-Aug-2021 48.40 51.50 48.40 50.90 15,745 392 3,920,809 3.10 2.50
27-Aug-2021 47.40 48.90 46.50 48.50 10,483 241 2,189,284 2.40 1.10
26-Aug-2021 47.20 47.80 46.50 47.40 21,450 600 7,157,920 1.25 0.20
25-Aug-2021 46.60 48.30 45.80 47.20 26,755 535 5,994,418 2.50 0.65
24-Aug-2021 44.20 47 43.30 46.50 27,359 449 5,329,991 3.70 2.25
Open ZERO Brokerage Demat Account