NSE: IDFCFIRSTB | Series: EQ
-
LTP
60.37
3.18 (5.56 %) -
Open
57.00
57.97 -
High
60.90
57.97 -
Low
56.85
56.45 -
Close
60.35
57.19 -
52W High
76.07
30 Sep, 2024 -
52W Low
52.60
17 Mar, 2025
Upper Circuit: 68.63
Lower Circuit: 45.75
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 57.00 | 60.90 | 56.85 | 60.37 | 60.35 | 3.16 | 5.53 | 76.07 | 52.60 | 172,219,370 | 1,019.98 Crore | 183,025 |
| 02 Apr, 2025 | 57.97 | 57.97 | 56.45 | 57.43 | 57.19 | 0.02 | 0.03 | 76.07 | 52.60 | 60,058,400 | 342.64 Crore | 76,664 |
| 01 Apr, 2025 | 55.05 | 57.66 | 54.96 | 57.20 | 57.17 | 2.21 | 4.02 | 76.07 | 52.60 | 74,364,099 | 423.55 Crore | 99,060 |
| 28 Mar, 2025 | 56.50 | 57.85 | 54.63 | 54.86 | 54.96 | -1.98 | -3.48 | 76.07 | 52.60 | 48,926,649 | 273.38 Crore | 96,230 |
| 27 Mar, 2025 | 56.84 | 57.39 | 56.11 | 56.33 | 56.94 | -0.06 | -0.11 | 76.07 | 52.60 | 129,936,760 | 738.82 Crore | 141,270 |
| 26 Mar, 2025 | 57.34 | 57.80 | 56.90 | 56.95 | 57.00 | -0.35 | -0.61 | 76.07 | 52.60 | 24,634,617 | 140.92 Crore | 54,494 |
| 25 Mar, 2025 | 58.09 | 58.12 | 56.72 | 57.24 | 57.35 | -0.54 | -0.93 | 76.07 | 52.60 | 32,231,248 | 184.93 Crore | 69,190 |
| 24 Mar, 2025 | 56.60 | 58.35 | 56.42 | 57.91 | 57.89 | 1.60 | 2.84 | 76.07 | 52.60 | 31,577,623 | 181.76 Crore | 72,043 |
| 21 Mar, 2025 | 55.75 | 56.65 | 55.71 | 56.30 | 56.29 | 0.58 | 1.04 | 76.07 | 52.60 | 29,785,349 | 167.35 Crore | 75,236 |
| 20 Mar, 2025 | 55.68 | 56.20 | 55.55 | 55.81 | 55.71 | 0.29 | 0.52 | 76.07 | 52.60 | 24,696,227 | 138.05 Crore | 86,171 |
| 19 Mar, 2025 | 54.70 | 55.85 | 54.32 | 55.45 | 55.42 | 0.80 | 1.46 | 76.07 | 52.60 | 24,804,248 | 137.04 Crore | 67,092 |
| 18 Mar, 2025 | 53.10 | 54.74 | 52.93 | 54.69 | 54.62 | 1.73 | 3.27 | 76.07 | 52.60 | 29,237,967 | 158.14 Crore | 69,118 |
| 17 Mar, 2025 | 53.55 | 53.85 | 52.60 | 52.84 | 52.89 | -0.59 | -1.1 | 76.07 | 52.60 | 32,595,330 | 173.29 Crore | 93,249 |
| 13 Mar, 2025 | 54.68 | 54.98 | 53.25 | 53.30 | 53.48 | -1.15 | -2.11 | 76.07 | 53.25 | 29,067,199 | 157.00 Crore | 96,513 |
| 12 Mar, 2025 | 55.50 | 55.79 | 54.12 | 54.67 | 54.63 | -0.73 | -1.32 | 76.07 | 54.12 | 36,526,320 | 199.99 Crore | 73,555 |
| 11 Mar, 2025 | 55.79 | 55.93 | 54.83 | 55.50 | 55.36 | -1.01 | -1.79 | 76.07 | 54.83 | 32,260,533 | 178.41 Crore | 89,643 |
| 10 Mar, 2025 | 57.30 | 57.59 | 56.00 | 56.17 | 56.37 | -0.97 | -1.69 | 76.07 | 56.00 | 23,312,506 | 132.79 Crore | 74,849 |
| 07 Mar, 2025 | 57.70 | 58.17 | 57.00 | 57.34 | 57.34 | -0.43 | -0.74 | 76.07 | 56.36 | 23,748,724 | 136.68 Crore | 77,894 |
| 06 Mar, 2025 | 58.36 | 58.62 | 57.69 | 57.78 | 57.77 | -0.18 | -0.31 | 76.07 | 56.36 | 19,385,683 | 112.67 Crore | 84,126 |
| 05 Mar, 2025 | 56.61 | 58.05 | 56.61 | 58.00 | 57.95 | 1.12 | 1.97 | 76.07 | 56.36 | 22,831,309 | 131.74 Crore | 59,465 |
| 04 Mar, 2025 | 57.21 | 57.95 | 56.36 | 56.99 | 56.83 | -0.86 | -1.49 | 76.07 | 56.36 | 23,889,634 | 136.36 Crore | 70,636 |