Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IDFCFIRSTB, IDFC First Bank Limited, INE092T01019, Listing: 06-Nov-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 82.7 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 7,500 High52 Date: 03-Nov-2025 Bumper: 81.48; Drift%: 0.12
Industry: Banks Face Value: 10; VWAP21: 78.05 Low52 Price: 52.46 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 7,338,685,073 Low52 Date: 07-Apr-2025 SHP: 0.0 / 35.6 / 20.78 / 35.8
Q M W D
Trend Indicator
SiS14: 66
High/Low Price Quarter: 66.2 / 52.6 Month: 73.99 / 67.57 Week: 82.65 / 77.67 Day: 82.11 / 80.55 Sis67: 40
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 80.94 82.11 80.55 81.58 81.40 1.10 59,868.99 27,920,019 3.79 17,573,797 4.29 143.05 67
2 11-Nov 81.20 81.44 79.73 80.69 80.48 -0.64 59,215.85 24,238,594 3.29 14,933,979 3.65 120.19 48
3 10-Nov 81.48 82.24 80.83 81.21 81.41 -0.32 59,597.46 26,774,744 3.63 14,604,878 3.57 118.90 47
4 07-Nov 80.00 81.75 78.72 81.47 80.32 1.37 59,788.27 37,744,566 5.12 19,079,516 4.66 153.25 61
5 06-Nov 80.74 81.42 79.69 80.37 80.52 -0.94 58,981.01 34,775,868 4.72 22,714,835 5.55 182.90 73
6 04-Nov 82.00 82.00 80.21 81.13 80.94 -1.05 59,538.75 35,458,709 4.81 18,132,803 4.43 146.77 58
7 03-Nov 82.00 82.70 81.48 81.99 82.01 0.27 60,169.88 30,069,092 4.08 15,818,586 3.86 129.73 51
8 31-Oct 78.73 82.65 78.67 81.77 81.45 3.60 60,008.43 95,666,531 12.98 45,195,449 11.03 368.12 145
9 30-Oct 79.30 79.92 78.34 78.93 78.83 -0.53 57,924.24 25,915,170 3.52 13,810,517 3.37 108.87 44
10 29-Oct 79.20 79.50 78.12 79.35 78.95 0.19 58,232.47 22,727,574 3.08 13,180,009 3.22 104.06 42
11 28-Oct 78.17 80.13 78.00 79.20 79.03 1.50 58,122.39 40,381,121 5.48 22,456,622 5.48 177.47 72
12 27-Oct 78.20 79.00 77.67 78.03 78.27 -0.22 57,263.76 20,561,033 2.79 10,321,133 2.52 80.78 33
13 24-Oct 78.96 79.49 77.95 78.20 78.56 -0.96 57,388.52 23,937,221 3.25 10,111,434 2.47 79.44 32
14 23-Oct 76.80 80.10 76.30 78.96 79.09 2.85 57,946.26 94,119,990 12.77 46,155,520 11.27 365.04 148
15 21-Oct 77.25 77.35 76.50 76.77 76.99 -0.21 56,339.09 10,454,110 1.42 6,560,591 1.60 50.51 21
16 20-Oct 72.75 77.10 72.61 76.93 75.81 7.03 56,456.50 103,343,278 14.03 45,811,867 11.18 347.30 147
17 17-Oct 71.81 72.80 71.71 71.88 72.14 0.13 52,750.47 23,591,016 3.20 12,304,326 3.00 88.76 39
18 16-Oct 73.26 73.44 71.71 71.79 72.06 -1.62 52,684.42 27,633,985 3.75 15,236,271 3.72 109.79 49
19 15-Oct 72.85 74.00 72.83 72.97 73.39 0.23 53,550.38 20,015,593 2.72 13,336,407 3.26 97.88 43
20 14-Oct 73.73 74.32 72.58 72.80 73.30 -1.23 53,425.63 29,228,270 3.97 16,554,944 4.04 121.35 53
21 13-Oct 74.35 74.65 73.50 73.71 74.06 -0.97 54,093.45 19,126,198 2.60 9,816,077 2.40 72.70 31
22 10-Oct 73.40 74.57 73.16 74.43 74.03 1.33 54,621.83 33,334,050 4.52 18,476,779 4.51 136.78 59
23 09-Oct 72.00 73.73 72.00 73.45 73.15 2.03 53,902.64 24,141,745 3.28 11,316,041 2.76 82.78 36
24 08-Oct 71.98 72.65 71.23 71.99 71.97 0.00 52,831.19 20,547,425 2.79 7,554,963 1.84 54.37 24
25 07-Oct 71.44 72.15 71.06 71.99 71.73 1.27 52,831.19 21,582,240 2.93 11,192,351 2.73 80.28 36
26 06-Oct 69.06 71.48 69.06 71.09 70.54 2.97 52,170.71 24,736,298 3.36 9,584,630 2.34 67.61 31
27 03-Oct 68.99 69.77 68.77 69.04 69.07 0.03 50,666.28 11,411,405 1.55 5,355,701 1.31 36.99 17
28 01-Oct 69.94 70.56 68.37 69.02 69.06 -1.07 50,651.60 18,087,902 2.45 7,757,292 1.89 53.57 25
29 30-Sep 69.89 70.25 69.30 69.77 69.71 0.39 51,202.01 16,303,775 2.21 8,111,973 1.98 56.55 26
30 29-Sep 68.89 70.15 68.66 69.50 69.47 1.33 51,003.86 19,074,934 2.59 12,169,452 2.97 84.54 39
31 26-Sep 69.65 69.84 68.42 68.59 68.96 -1.92 50,336.04 14,698,569 1.99 8,036,685 1.96 55.42 26
32 25-Sep 69.70 70.35 69.65 69.93 70.00 -0.16 51,319.42 15,686,056 2.13 8,787,927 2.15 61.00 28
33 24-Sep 70.60 71.31 69.89 70.04 70.38 -0.67 51,400.15 17,448,652 2.37 10,915,258 2.66 76.82 35
34 23-Sep 70.92 71.49 70.45 70.51 70.79 -0.58 51,745.07 20,655,395 2.80 13,278,070 3.24 94.00 43
35 22-Sep 71.70 72.13 70.80 70.92 71.59 -1.16 52,045.95 16,594,479 2.25 9,304,123 2.27 66.61 30
36 19-Sep 72.00 72.52 71.62 71.75 71.98 -0.28 52,655.07 12,449,129 1.69 6,979,954 1.70 50.24 22
37 18-Sep 72.17 72.56 71.65 71.95 72.06 0.15 52,801.84 15,331,745 2.08 8,746,465 2.14 63.03 28
38 17-Sep 71.75 72.11 71.50 71.84 71.79 0.41 52,721.11 9,443,177 1.28 4,886,767 1.19 35.08 16
39 16-Sep 71.59 71.80 70.95 71.55 71.38 -0.10 52,508.29 12,164,809 1.65 6,344,125 1.55 45.28 20
40 15-Sep 72.00 72.43 71.47 71.62 71.89 -0.58 52,559.66 9,123,219 1.24 5,133,910 1.25 36.91 16
41 12-Sep 72.80 72.81 71.95 72.04 72.16 -0.55 52,867.89 8,897,944 1.21 5,568,738 1.36 40.18 18
42 11-Sep 72.69 73.04 72.30 72.44 72.60 -0.34 53,161.43 7,368,243 1.00 4,147,407 1.01 30.11 13
43 10-Sep 73.53 73.99 72.56 72.69 73.11 -1.14 53,344.90 15,940,386 2.16 8,967,101 2.19 65.56 29
44 09-Sep 72.40 73.65 72.20 73.53 73.36 1.74 53,961.35 33,394,868 4.53 23,280,018 5.68 170.78 75
45 08-Sep 72.60 73.15 72.07 72.27 72.63 -0.45 53,036.68 14,592,689 1.98 6,143,009 1.50 44.62 20
46 05-Sep 72.54 73.24 72.10 72.60 72.71 0.51 53,278.85 22,699,792 3.08 11,941,362 2.92 86.83 38
47 04-Sep 71.08 72.36 70.37 72.23 71.79 2.32 53,007.32 39,607,790 5.38 24,314,945 5.94 174.56 78
48 03-Sep 69.44 70.72 69.38 70.59 70.19 1.58 51,803.78 20,534,660 2.79 13,476,956 3.29 94.59 43
49 02-Sep 68.94 70.30 68.76 69.49 69.69 0.80 50,996.52 15,182,005 2.06 8,575,944 2.09 59.77 27
50 01-Sep 68.00 69.09 67.57 68.94 68.61 1.40 50,592.89 14,918,938 2.02 8,259,411 2.02 56.67 26
51 29-Aug 68.00 69.30 67.80 67.99 68.45 -0.09 49,895.72 20,587,732 2.79 12,819,188 3.13 87.75 41
52 28-Aug 68.76 69.27 67.90 68.05 68.42 -1.03 49,939.75 28,319,230 3.84 16,652,260 4.07 113.93 53
53 26-Aug 69.97 70.23 68.55 68.76 69.08 -2.16 50,460.80 16,470,005 2.24 9,671,076 2.36 66.81 31
54 25-Aug 69.60 70.45 69.53 70.28 70.17 0.86 51,576.28 14,729,478 2.00 9,967,658 2.43 69.94 32
55 22-Aug 69.60 70.45 69.47 69.68 69.95 -0.57 51,135.96 15,433,275 2.09 9,003,448 2.20 62.98 29
56 21-Aug 71.21 71.25 69.90 70.08 70.60 -1.64 51,429.50 10,786,733 1.46 5,509,838 1.35 38.90 18
57 20-Aug 70.91 71.70 70.91 71.25 71.34 -0.06 52,288.13 8,584,487 1.17 4,096,044 1.00 29.22 13
58 19-Aug 69.76 71.60 69.65 71.29 70.70 1.99 52,317.49 19,496,992 2.65 10,413,727 2.54 73.63 33
59 18-Aug 68.84 70.40 68.83 69.90 69.96 1.64 51,297.41 24,069,098 3.27 13,326,144 3.25 93.23 43
60 14-Aug 69.90 70.00 68.56 68.77 69.04 -1.62 50,468.14 12,414,379 1.68 6,235,813 1.52 43.05 20
61 13-Aug 69.13 70.34 69.13 69.90 69.97 1.22 51,297.41 13,878,553 1.88 7,758,720 1.89 54.29 25
62 12-Aug 69.90 70.20 69.00 69.06 69.55 -0.89 50,680.96 10,167,500 1.38 4,626,008 1.13 32.17 15
63 11-Aug 69.11 70.17 69.11 69.68 69.70 0.82 51,135.96 12,840,750 1.74 5,543,866 1.35 38.64 16
64 08-Aug 69.23 70.37 68.82 69.11 69.51 -0.17 50,717.65 12,792,924 1.74 5,861,760 1.43 40.75 17
65 07-Aug 68.30 69.49 67.62 69.23 68.42 0.71 50,805.72 13,467,202 1.83 6,139,667 1.50 42.01 18
66 06-Aug 69.49 69.64 68.22 68.74 68.87 -0.85 50,446.12 12,903,967 1.75 5,460,923 1.33 37.61 16
67 05-Aug 69.63 69.71 68.92 69.33 69.33 0.00 50,879.10 10,949,883 1.49 5,418,217 1.32 37.56 16

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com