BSE - Delayed Quote INR

IDFC First Bank Limited (IDFCFIRSTB.BO)

Compare
61.78 -0.57 (-0.91%)
At close: 3:56:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 62.21 63.15 61.56 61.78 61.78 2,346,837
Dec 24, 2024 62.26 62.53 61.67 62.35 62.35 1,800,789
Dec 23, 2024 62.86 62.86 61.74 61.96 61.96 2,143,152
Dec 20, 2024 64.96 65.20 61.48 61.72 61.72 4,982,028
Dec 19, 2024 63.92 65.35 63.41 65.11 65.11 819,609
Dec 18, 2024 63.62 65.66 63.41 64.65 64.65 2,678,390
Dec 17, 2024 64.07 64.45 63.30 63.64 63.64 620,260
Dec 16, 2024 64.44 64.64 63.90 64.30 64.30 1,626,343
Dec 13, 2024 64.54 64.55 63.10 64.24 64.24 1,825,072
Dec 12, 2024 65.21 65.54 64.16 64.34 64.34 1,367,663
Dec 11, 2024 65.94 65.98 65.12 65.21 65.21 404,771
Dec 10, 2024 65.67 66.09 65.00 65.82 65.82 1,430,361
Dec 9, 2024 66.02 66.38 65.15 65.25 65.25 1,802,238
Dec 6, 2024 65.98 66.43 65.55 65.90 65.90 2,043,147
Dec 5, 2024 66.63 66.64 65.70 65.98 65.98 1,597,891
Dec 4, 2024 65.83 66.38 65.00 66.22 66.22 818,672
Dec 3, 2024 64.61 65.39 64.40 65.18 65.18 647,499
Dec 2, 2024 64.24 64.47 63.86 64.38 64.38 556,320
Nov 29, 2024 64.44 64.75 63.80 64.04 64.04 751,897
Nov 28, 2024 64.43 64.96 64.16 64.25 64.25 1,718,661
Nov 27, 2024 65.20 65.20 63.87 64.18 64.18 1,774,029
Nov 26, 2024 64.73 65.34 64.40 65.15 65.15 1,425,324
Nov 25, 2024 65.46 66.13 64.44 64.68 64.68 2,194,202
Nov 22, 2024 62.95 64.80 62.95 64.15 64.15 1,667,889
Nov 21, 2024 64.61 64.61 62.37 62.95 62.95 958,638
Nov 19, 2024 65.84 66.46 64.25 64.61 64.61 1,598,338
Nov 18, 2024 64.00 65.80 63.17 65.56 65.56 1,180,449
Nov 14, 2024 63.79 64.87 63.05 63.38 63.38 2,438,426
Nov 13, 2024 66.08 66.08 63.11 63.64 63.64 3,775,332
Nov 12, 2024 67.39 67.39 66.02 66.24 66.24 638,974
Nov 11, 2024 66.09 67.00 65.60 66.54 66.54 2,609,234
Nov 8, 2024 66.53 66.66 65.32 65.65 65.65 1,886,119
Nov 7, 2024 67.01 68.11 66.35 66.53 66.53 2,393,731
Nov 6, 2024 66.83 67.17 66.18 66.90 66.90 1,090,971
Nov 4, 2024 67.57 67.57 65.41 65.85 65.85 3,755,597
Nov 1, 2024 66.89 67.60 66.61 67.16 67.16 2,435,607
Oct 31, 2024 69.11 70.59 65.51 65.95 65.95 6,636,104
Oct 29, 2024 66.78 67.90 65.74 67.61 67.61 2,219,724
Oct 28, 2024 60.60 67.69 59.24 67.11 67.11 16,688,150
Oct 25, 2024 68.05 68.05 65.12 65.53 65.53 5,667,382
Oct 24, 2024 66.69 69.08 66.58 68.05 68.05 3,305,747
Oct 23, 2024 68.35 68.72 65.79 66.59 66.59 4,734,539
Oct 22, 2024 70.21 70.81 68.14 68.35 68.35 3,935,322
Oct 21, 2024 71.64 71.99 70.10 70.44 70.44 2,481,801
Oct 18, 2024 71.51 72.05 71.05 71.59 71.59 809,390
Oct 17, 2024 72.06 72.60 71.62 71.73 71.73 1,515,413
Oct 16, 2024 72.69 73.05 72.00 72.24 72.24 1,504,768
Oct 15, 2024 72.99 73.12 72.52 72.76 72.76 679,550
Oct 14, 2024 72.51 73.19 72.31 72.91 72.91 1,956,297
Oct 11, 2024 73.13 73.13 71.87 72.38 72.38 1,779,250
Oct 10, 2024 72.38 73.65 72.30 73.14 73.14 2,247,374
Oct 9, 2024 73.67 73.75 71.87 72.50 72.50 2,897,677
Oct 8, 2024 72.20 73.24 71.77 73.14 73.14 1,063,222
Oct 7, 2024 72.33 72.89 70.43 72.20 72.20 3,769,364
Oct 4, 2024 72.00 72.83 71.22 71.86 71.86 2,297,829
Oct 3, 2024 72.99 73.13 71.41 72.02 72.02 1,271,458
Oct 1, 2024 74.79 75.10 73.20 73.43 73.43 1,895,077
Sep 30, 2024 75.20 76.00 74.08 74.36 74.36 6,089,023
Sep 27, 2024 74.49 74.86 73.72 74.19 74.19 2,582,494
Sep 26, 2024 73.92 74.87 72.38 74.20 74.20 2,786,878
Sep 25, 2024 73.55 73.93 72.57 73.02 73.02 1,823,226
Sep 24, 2024 74.39 74.40 73.55 73.71 73.71 945,746
Sep 23, 2024 73.34 74.15 72.83 74.00 74.00 1,376,131
Sep 20, 2024 74.33 74.60 72.60 72.82 72.82 1,298,260
Sep 19, 2024 73.20 74.25 71.17 73.81 73.81 1,656,104
Sep 18, 2024 73.27 73.78 72.09 72.78 72.78 1,345,457
Sep 17, 2024 73.75 73.89 73.02 73.27 73.27 1,327,216
Sep 16, 2024 73.53 74.55 73.35 73.75 73.75 2,119,098
Sep 13, 2024 73.00 74.05 72.75 73.42 73.42 796,559
Sep 12, 2024 71.99 72.83 71.87 72.75 72.75 1,823,994
Sep 11, 2024 72.80 72.80 71.37 71.53 71.53 1,292,882
Sep 10, 2024 72.90 73.41 72.06 72.58 72.58 1,774,424
Sep 9, 2024 73.51 74.17 72.16 72.66 72.66 3,070,767
Sep 6, 2024 75.01 75.30 73.44 73.68 73.68 1,214,428
Sep 5, 2024 75.17 75.50 74.67 75.01 75.01 1,918,660
Sep 4, 2024 72.41 74.88 72.41 74.67 74.67 1,468,295
Sep 3, 2024 75.83 75.83 74.95 75.05 75.05 1,966,944
Sep 2, 2024 73.83 75.52 73.41 75.04 75.04 3,811,311
Aug 30, 2024 73.30 74.89 73.30 73.84 73.84 2,333,032
Aug 29, 2024 74.06 74.40 72.95 73.24 73.24 1,083,230
Aug 28, 2024 74.60 75.00 73.63 74.06 74.06 1,766,945
Aug 26, 2024 75.00 75.10 74.00 74.12 74.12 2,148,403
Aug 23, 2024 75.89 75.89 74.20 74.42 74.42 1,891,791
Aug 22, 2024 74.49 75.74 73.90 75.37 75.37 3,295,077
Aug 21, 2024 73.34 73.92 73.00 73.64 73.64 1,025,740
Aug 20, 2024 72.34 73.68 72.06 73.34 73.34 2,627,266
Aug 19, 2024 72.14 72.36 71.60 72.06 72.06 1,052,596
Aug 16, 2024 71.63 72.10 70.90 71.93 71.93 3,030,475
Aug 14, 2024 71.53 71.54 70.45 70.62 70.62 2,396,142
Aug 13, 2024 72.07 72.42 71.10 71.37 71.37 2,097,241
Aug 12, 2024 72.66 72.69 71.66 71.79 71.79 2,893,904
Aug 9, 2024 72.71 73.68 72.50 72.86 72.86 1,892,366
Aug 8, 2024 72.83 72.97 71.90 72.04 72.04 845,769
Aug 7, 2024 73.19 73.19 71.98 72.52 72.52 1,145,704
Aug 6, 2024 72.46 73.40 71.60 71.73 71.73 1,396,869
Aug 5, 2024 72.21 73.43 71.60 72.00 72.00 7,181,156
Aug 2, 2024 75.09 75.09 74.11 74.33 74.33 1,220,772
Aug 1, 2024 76.22 76.43 75.16 75.38 75.38 899,664
Jul 31, 2024 76.42 76.42 75.46 75.98 75.98 2,445,763
Jul 30, 2024 75.19 76.19 74.58 76.05 76.05 1,537,474
Jul 29, 2024 72.31 75.14 72.31 74.81 74.81 5,767,790
Jul 26, 2024 74.00 74.95 72.41 74.51 74.51 2,616,881
Jul 25, 2024 75.17 75.33 74.52 74.65 74.65 1,435,929
Jul 24, 2024 76.60 77.04 75.06 75.65 75.65 3,575,411
Jul 23, 2024 78.00 78.00 74.66 76.59 76.59 1,404,752
Jul 22, 2024 76.00 78.08 75.05 77.58 77.58 1,241,180
Jul 19, 2024 77.75 77.76 75.87 76.01 76.01 3,077,216
Jul 18, 2024 78.05 78.42 77.66 77.75 77.75 1,921,292
Jul 16, 2024 78.17 78.67 77.85 77.96 77.96 1,664,425
Jul 15, 2024 78.31 78.60 77.60 78.17 78.17 2,435,590
Jul 12, 2024 78.49 79.37 78.20 78.30 78.30 1,919,798
Jul 11, 2024 78.90 79.09 78.10 78.23 78.23 2,200,503
Jul 10, 2024 79.35 79.35 77.64 78.21 78.21 3,205,878
Jul 9, 2024 79.99 80.39 79.06 79.20 79.20 1,665,927
Jul 8, 2024 81.16 81.35 79.50 79.81 79.81 1,343,933
Jul 5, 2024 81.18 82.06 80.81 81.16 81.16 3,483,067
Jul 4, 2024 81.21 82.09 80.15 81.19 81.19 1,160,628
Jul 3, 2024 79.40 81.00 77.86 80.87 80.87 5,027,342
Jul 2, 2024 81.57 81.57 78.48 78.90 78.90 3,977,344
Jul 1, 2024 82.05 82.18 81.05 81.14 81.14 1,775,725
Jun 28, 2024 82.13 83.09 81.98 82.14 82.14 2,333,988
Jun 27, 2024 82.71 83.73 82.00 82.20 82.20 1,205,637
Jun 26, 2024 82.85 83.34 82.15 82.71 82.71 2,920,757
Jun 25, 2024 83.00 83.49 82.45 82.94 82.94 1,213,089
Jun 24, 2024 83.43 83.70 81.70 82.92 82.92 2,444,481
Jun 21, 2024 84.39 84.50 82.91 83.43 83.43 4,713,762
Jun 20, 2024 83.34 83.98 82.54 83.85 83.85 3,263,374
Jun 19, 2024 82.00 83.47 80.31 82.16 82.16 4,299,233
Jun 18, 2024 78.14 81.60 78.01 81.42 81.42 8,576,008
Jun 14, 2024 77.47 78.33 77.40 78.01 78.01 2,948,281
Jun 13, 2024 78.00 78.34 77.40 77.47 77.47 1,718,096
Jun 12, 2024 77.55 78.42 77.27 77.83 77.83 1,034,695
Jun 11, 2024 77.58 77.89 77.15 77.50 77.50 1,763,268
Jun 10, 2024 78.47 78.57 77.05 77.59 77.59 1,961,155
Jun 7, 2024 77.12 78.24 77.01 77.68 77.68 2,748,212
Jun 6, 2024 78.16 78.30 77.05 77.28 77.28 3,496,177
Jun 5, 2024 74.08 78.12 71.20 77.32 77.32 4,824,318
Jun 4, 2024 78.89 78.89 70.55 72.54 72.54 5,182,824
Jun 3, 2024 79.32 80.54 77.70 77.99 77.99 9,792,074
May 31, 2024 77.97 78.69 76.15 76.42 76.42 3,593,583
May 30, 2024 77.49 78.25 76.90 77.55 77.55 1,351,854
May 29, 2024 77.50 78.50 77.00 77.13 77.13 2,344,500
May 28, 2024 79.19 79.59 77.60 78.00 78.00 2,725,471
May 27, 2024 78.00 79.30 77.41 78.72 78.72 6,325,742
May 24, 2024 78.48 78.95 77.60 77.71 77.71 1,399,143
May 23, 2024 77.06 78.30 77.01 78.04 78.04 3,639,167
May 22, 2024 77.59 77.70 76.75 77.15 77.15 1,616,964
May 21, 2024 78.19 78.19 77.00 77.44 77.44 1,491,951
May 17, 2024 77.20 77.56 77.02 77.24 77.24 1,340,492
May 16, 2024 77.00 77.45 76.61 77.04 77.04 1,500,461
May 15, 2024 77.97 77.97 76.70 76.87 76.87 2,474,580
May 14, 2024 77.73 77.90 76.93 77.50 77.50 2,717,935
May 13, 2024 76.99 77.75 75.20 77.33 77.33 5,139,169
May 10, 2024 75.76 76.85 75.50 76.55 76.55 3,511,771
May 9, 2024 77.17 77.47 75.55 75.90 75.90 1,852,698
May 8, 2024 77.93 78.25 76.70 76.89 76.89 4,638,475
May 7, 2024 80.00 80.17 77.45 77.85 77.85 5,567,934
May 6, 2024 81.79 81.79 80.00 80.07 80.07 3,983,468
May 3, 2024 81.76 82.14 80.51 80.94 80.94 3,354,354
May 2, 2024 82.53 82.63 81.35 81.60 81.60 3,263,544
Apr 30, 2024 82.30 82.59 80.90 82.15 82.15 6,624,467
Apr 29, 2024 82.72 83.46 80.05 81.67 81.67 12,796,770
Apr 26, 2024 84.01 86.08 83.80 84.84 84.84 6,210,015
Apr 25, 2024 83.30 83.71 82.93 83.43 83.43 2,176,540
Apr 24, 2024 83.79 83.82 83.06 83.38 83.38 2,308,895
Apr 23, 2024 83.89 84.00 83.19 83.54 83.54 935,312
Apr 22, 2024 82.62 83.65 82.46 83.19 83.19 2,161,063
Apr 19, 2024 82.00 82.25 80.46 81.83 81.83 3,090,111
Apr 18, 2024 83.36 84.55 82.38 82.60 82.60 3,394,298
Apr 16, 2024 82.49 83.60 82.00 82.72 82.72 1,622,721
Apr 15, 2024 80.21 83.51 80.21 82.72 82.72 6,190,512
Apr 12, 2024 84.99 85.37 84.13 84.35 84.35 4,135,542
Apr 10, 2024 82.59 85.06 82.01 84.71 84.71 6,042,009
Apr 9, 2024 83.29 83.29 81.50 82.20 82.20 1,916,187
Apr 8, 2024 82.28 83.53 81.53 82.46 82.46 30,516,000
Apr 5, 2024 79.89 80.99 79.05 80.68 80.68 3,884,796
Apr 4, 2024 79.09 80.07 78.53 79.50 79.50 4,689,266
Apr 3, 2024 78.89 78.91 78.15 78.41 78.41 1,888,933
Apr 2, 2024 77.54 79.42 77.08 79.07 79.07 2,198,795
Apr 1, 2024 76.43 77.75 75.90 77.45 77.45 1,651,624
Mar 28, 2024 76.50 76.51 75.10 75.39 75.39 198,766,000
Mar 27, 2024 77.99 78.80 77.26 77.81 77.81 3,108,481
Mar 26, 2024 78.00 78.83 77.60 77.71 77.71 3,398,158
Mar 22, 2024 78.39 78.94 77.72 78.06 78.06 1,240,392
Mar 21, 2024 77.12 78.06 77.01 77.80 77.80 883,918
Mar 20, 2024 77.49 77.49 75.91 76.34 76.34 1,011,865
Mar 19, 2024 77.85 78.40 76.25 76.62 76.62 1,433,951
Mar 18, 2024 78.57 79.38 77.68 77.91 77.91 3,203,637
Mar 15, 2024 78.01 79.28 77.24 78.75 78.75 2,376,248
Mar 14, 2024 76.89 78.80 76.05 78.46 78.46 1,484,760
Mar 13, 2024 79.81 79.98 77.00 77.48 77.48 4,750,143
Mar 12, 2024 80.47 81.15 79.22 79.53 79.53 1,317,704
Mar 11, 2024 81.01 81.36 80.03 80.47 80.47 2,736,060
Mar 7, 2024 82.04 82.16 80.64 80.84 80.84 1,077,327
Mar 6, 2024 81.52 81.97 80.13 81.78 81.78 2,126,085
Mar 5, 2024 81.85 82.50 81.13 81.53 81.53 1,856,846
Mar 4, 2024 82.54 82.89 81.45 82.11 82.11 1,727,054
Mar 1, 2024 81.34 82.85 80.87 82.27 82.27 1,610,725
Feb 29, 2024 80.89 81.40 79.30 81.00 81.00 20,947,970
Feb 28, 2024 83.46 83.80 80.25 80.52 80.52 3,615,899
Feb 27, 2024 84.09 84.50 83.05 83.32 83.32 2,146,940
Feb 26, 2024 82.95 84.60 82.50 83.94 83.94 4,179,216
Feb 23, 2024 81.26 83.73 81.26 82.83 82.83 5,217,285
Feb 22, 2024 81.05 81.39 80.15 81.18 81.18 854,319
Feb 21, 2024 82.00 82.22 80.71 80.92 80.92 2,298,784
Feb 20, 2024 82.29 82.40 81.42 81.75 81.75 1,448,729
Feb 19, 2024 82.90 83.15 82.00 82.17 82.17 2,582,178
Feb 16, 2024 81.67 83.60 81.28 82.89 82.89 1,746,837
Feb 15, 2024 81.24 81.67 80.72 81.23 81.23 2,061,667
Feb 14, 2024 79.97 81.10 79.08 80.87 80.87 2,987,965
Feb 13, 2024 79.24 80.73 77.83 80.51 80.51 3,761,637
Feb 12, 2024 81.79 81.79 78.80 79.21 79.21 4,457,681
Feb 9, 2024 81.00 81.63 79.55 81.28 81.28 3,582,563
Feb 8, 2024 83.29 83.94 80.85 81.00 81.00 4,540,167
Feb 7, 2024 83.09 83.74 82.70 83.17 83.17 2,560,662
Feb 6, 2024 83.74 83.74 82.55 83.00 83.00 1,130,897
Feb 5, 2024 83.68 83.78 81.96 83.24 83.24 4,944,853
Feb 2, 2024 84.02 84.51 82.41 82.59 82.59 1,414,325
Feb 1, 2024 84.43 84.43 82.64 83.35 83.35 1,422,581
Jan 31, 2024 82.70 84.65 82.12 84.26 84.26 1,631,625
Jan 30, 2024 83.78 84.00 82.34 82.64 82.64 4,212,207
Jan 29, 2024 81.20 83.73 80.65 83.53 83.53 5,762,635
Jan 25, 2024 80.19 80.84 78.88 80.12 80.12 5,515,504
Jan 24, 2024 82.45 82.45 79.36 79.61 79.61 8,498,426
Jan 23, 2024 85.91 85.91 81.21 81.85 81.85 5,838,403
Jan 19, 2024 87.29 87.29 84.60 85.72 85.72 1,790,291
Jan 17, 2024 87.98 89.60 84.82 85.23 85.23 3,620,648
Jan 16, 2024 86.79 89.55 86.51 88.29 88.29 7,183,659
Jan 15, 2024 87.89 87.94 86.25 86.80 86.80 3,136,018
Jan 12, 2024 87.49 87.95 86.00 87.18 87.18 2,314,390
Jan 11, 2024 84.12 86.86 84.05 86.62 86.62 5,170,583
Jan 10, 2024 84.00 84.23 82.60 83.96 83.96 4,671,034
Jan 9, 2024 86.00 86.70 84.00 84.25 84.25 3,395,554
Jan 8, 2024 86.97 86.97 85.21 85.51 85.51 2,207,097
Jan 5, 2024 87.21 87.55 85.89 86.66 86.66 2,423,618
Jan 4, 2024 86.29 87.13 86.25 87.04 87.04 2,737,267
Jan 3, 2024 86.00 86.71 84.56 86.10 86.10 4,563,918
Jan 2, 2024 87.80 87.91 85.55 86.14 86.14 5,227,029
Jan 1, 2024 88.94 88.94 87.57 87.82 87.82 1,804,932
Dec 29, 2023 89.49 89.49 87.86 88.89 88.89 3,270,399
Dec 28, 2023 89.49 89.60 87.54 88.75 88.75 3,489,027
Dec 27, 2023 88.54 89.60 88.54 88.87 88.87 2,560,041
Dec 26, 2023 88.99 88.99 88.10 88.53 88.53 956,415

Related Tickers

TMB.NS Tamilnad Mercantile Bank Limited
458.85
-0.23%
 
KTKBANK.BO The Karnataka Bank Limited
210.85
-0.26%
 
IDBI.BO IDBI Bank Limited
76.70
+0.88%
 
YESBANK.BO Yes Bank Limited
19.81
+0.05%
 
RBLBANK.BO RBL Bank Limited
162.50
-0.40%
 
BANDHANBNK.BO Bandhan Bank Limited
161.50
-2.97%
 
SOUTHBANK.NS The South Indian Bank Limited
24.93
+0.48%
 
KOTAKBANK.BO Kotak Mahindra Bank Limited
1,753.95
+0.26%
 
CUB.NS City Union Bank Limited
173.54
-0.60%
 
EQUITASBNK.NS Equitas Small Finance Bank Limited
64.36
-1.23%