NSE: IDFCFIRSTB | Series: EQ
-
LTP
61.99
-3.08 (-4.73 %) -
Open
65.02
63.70 -
High
65.33
65.35 -
Low
61.20
63.25 -
Close
61.68
65.07 -
52W High
76.07
30 Sep, 2024 -
52W Low
59.30
28 Oct, 2024
Upper Circuit: 78.08
Lower Circuit: 52.06
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 65.02 | 65.33 | 61.20 | 61.99 | 61.68 | -3.39 | -5.21 | 76.07 | 59.30 | 40,780,592 | 256.13 Crore | 161,495 |
| 19 Dec, 2024 | 63.70 | 65.35 | 63.25 | 65.10 | 65.07 | 0.41 | 0.63 | 76.07 | 59.30 | 29,266,252 | 188.94 Crore | 87,484 |
| 18 Dec, 2024 | 63.60 | 65.69 | 63.42 | 64.68 | 64.66 | 1.05 | 1.65 | 76.07 | 59.30 | 39,542,300 | 256.24 Crore | 115,361 |
| 17 Dec, 2024 | 64.30 | 64.56 | 63.25 | 63.66 | 63.61 | -0.73 | -1.13 | 76.07 | 59.30 | 24,846,934 | 158.45 Crore | 104,766 |
| 16 Dec, 2024 | 64.37 | 64.64 | 63.90 | 64.30 | 64.34 | 0.11 | 0.17 | 76.07 | 59.30 | 17,026,109 | 109.37 Crore | 81,241 |
| 13 Dec, 2024 | 64.33 | 64.59 | 63.07 | 64.25 | 64.23 | -0.10 | -0.16 | 76.07 | 59.30 | 17,510,959 | 111.66 Crore | 121,165 |
| 12 Dec, 2024 | 65.20 | 65.48 | 64.17 | 64.40 | 64.33 | -0.87 | -1.33 | 76.07 | 59.30 | 15,101,389 | 97.59 Crore | 116,327 |
| 11 Dec, 2024 | 65.85 | 65.98 | 65.12 | 65.29 | 65.20 | -0.67 | -1.02 | 76.07 | 59.30 | 15,825,445 | 103.54 Crore | 83,468 |
| 10 Dec, 2024 | 65.22 | 66.09 | 65.00 | 65.80 | 65.87 | 0.65 | 1 | 76.07 | 59.30 | 25,327,118 | 166.19 Crore | 73,240 |
| 09 Dec, 2024 | 66.14 | 66.36 | 65.13 | 65.26 | 65.22 | -0.68 | -1.03 | 76.07 | 59.30 | 16,659,369 | 109.34 Crore | 74,685 |
| 06 Dec, 2024 | 66.08 | 66.40 | 65.55 | 65.90 | 65.90 | -0.06 | -0.09 | 76.07 | 59.30 | 18,003,859 | 118.75 Crore | 70,675 |
| 05 Dec, 2024 | 66.56 | 66.59 | 65.67 | 65.99 | 65.96 | -0.25 | -0.38 | 76.07 | 59.30 | 15,409,325 | 101.85 Crore | 65,180 |
| 04 Dec, 2024 | 65.49 | 66.37 | 65.00 | 66.20 | 66.21 | 1.01 | 1.55 | 76.07 | 59.30 | 23,553,655 | 154.82 Crore | 95,963 |
| 03 Dec, 2024 | 64.50 | 65.40 | 64.40 | 65.15 | 65.20 | 0.81 | 1.26 | 76.07 | 59.30 | 20,416,363 | 132.64 Crore | 73,158 |
| 02 Dec, 2024 | 64.08 | 65.16 | 63.82 | 64.40 | 64.39 | 0.31 | 0.48 | 76.07 | 59.30 | 14,907,199 | 95.67 Crore | 66,279 |
| 29 Nov, 2024 | 64.26 | 64.75 | 63.80 | 63.99 | 64.08 | -0.18 | -0.28 | 76.07 | 59.30 | 19,663,862 | 126.31 Crore | 72,939 |
| 28 Nov, 2024 | 64.21 | 64.95 | 64.15 | 64.35 | 64.26 | 0.11 | 0.17 | 76.07 | 59.30 | 21,353,214 | 137.63 Crore | 72,894 |
| 27 Nov, 2024 | 65.00 | 65.02 | 63.86 | 64.25 | 64.15 | -0.99 | -1.52 | 76.07 | 59.30 | 25,860,956 | 166.39 Crore | 109,256 |
| 26 Nov, 2024 | 64.90 | 65.36 | 64.40 | 65.03 | 65.14 | 0.49 | 0.76 | 76.07 | 59.30 | 16,318,615 | 105.99 Crore | 66,787 |
| 25 Nov, 2024 | 65.92 | 66.14 | 64.44 | 64.77 | 64.65 | 0.50 | 0.78 | 76.07 | 59.30 | 33,418,900 | 217.61 Crore | 110,299 |