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: 87.0 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 7,500 High52 Date: 02-Jan-2026 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 64.48 Low52 Price: 52.46 Barrier: 61.2; Drift%: -1.63
Basic Industry: Private Sector Bank Total Equity: 8,601,208,660 Low52 Date: 07-Apr-2025 SHP: 0.0 / 36.76 / 22.38 / 33.05
Q M W D
Trend Indicator
SiS14: 56
High/Low Price Quarter: 66.2 / 52.6 Month: 86.0 / 78.34 Week: 75.16 / 66.8 Day: 60.55 / 58.08 Sis67: 67
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 59.56 60.55 58.08 60.22 58.98 0.07 51,796.48 25,908,484 2.41 9,538,011 2.05 56.26 34
2 01-Apr 60.84 61.20 59.90 60.18 60.51 2.26 51,762.07 32,422,944 3.02 14,882,292 3.20 90.05 52
3 30-Mar 60.92 61.20 58.67 58.85 59.51 -4.88 50,618.11 57,394,663 5.34 25,493,193 5.49 151.71 90
4 27-Mar 62.99 63.04 61.44 61.87 61.84 -2.17 53,215.68 57,163,040 5.32 33,655,410 7.25 208.13 118
5 25-Mar 62.50 63.55 62.50 63.24 63.13 1.85 54,394.04 26,510,428 2.47 11,998,500 2.58 75.75 42
6 24-Mar 61.63 62.45 60.95 62.09 61.81 3.07 53,404.90 24,090,882 2.24 9,740,009 2.10 60.20 34
7 23-Mar 62.47 62.47 59.94 60.24 60.62 -4.31 51,813.68 40,208,242 3.74 20,405,487 4.39 123.70 72
8 20-Mar 62.92 63.88 62.74 62.95 63.24 0.54 54,144.61 28,941,537 2.69 15,266,205 3.29 96.54 54
9 19-Mar 64.00 64.23 62.23 62.61 62.92 -4.06 53,852.17 31,046,018 2.89 12,505,718 2.69 78.69 44
10 18-Mar 63.86 65.39 63.66 65.26 64.82 2.51 56,131.49 25,946,235 2.42 10,755,296 2.32 69.72 38
11 17-Mar 63.10 63.84 62.39 63.66 63.19 1.35 54,755.29 21,678,024 2.02 8,667,677 1.87 54.77 31
12 16-Mar 62.49 63.20 61.30 62.81 62.18 0.38 54,024.19 43,729,894 4.07 20,462,475 4.41 127.24 72
13 13-Mar 64.30 64.60 61.99 62.57 62.92 -3.41 53,817.76 44,917,770 4.18 17,781,864 3.83 111.88 63
14 12-Mar 65.00 65.68 64.12 64.78 64.96 -2.09 55,718.63 34,060,333 3.17 12,350,682 2.66 80.23 43
15 11-Mar 67.46 67.87 65.80 66.16 66.87 -1.65 56,905.60 29,543,962 2.75 12,030,179 2.59 80.45 42
16 10-Mar 66.40 67.60 65.52 67.27 66.77 0.76 57,860.33 66,454,955 6.19 19,691,424 4.24 131.48 69
17 09-Mar 68.50 68.50 66.00 66.76 66.62 -4.60 57,421.67 55,090,634 5.13 23,142,132 4.98 154.17 81
18 06-Mar 70.40 71.27 69.77 69.98 70.52 -0.60 60,191.26 23,163,809 2.16 9,568,493 2.06 67.48 34
19 05-Mar 70.59 71.17 69.93 70.40 70.45 0.49 60,552.51 33,311,916 3.10 13,230,925 2.85 93.21 47
20 04-Mar 70.23 71.20 69.65 70.06 70.28 -2.40 60,260.07 40,216,153 3.74 15,950,774 3.43 112.10 56
21 02-Mar 70.50 73.25 70.31 71.78 72.03 -2.31 61,739.48 60,516,758 5.63 25,028,965 5.39 180.28 88
22 27-Feb 72.91 73.80 71.91 73.48 73.18 0.92 63,201.68 73,495,422 6.84 27,908,401 6.01 204.23 98
23 26-Feb 70.22 73.16 69.85 72.81 72.18 3.69 62,625.40 142,273,285 13.25 51,893,568 11.17 374.57 183
24 25-Feb 71.55 71.68 69.82 70.22 70.46 -1.06 60,397.69 90,865,348 8.46 30,389,441 6.54 214.12 107
25 24-Feb 69.89 72.24 68.50 70.97 70.23 1.33 61,042.78 321,537,145 29.93 91,053,666 19.60 639.47 321
26 23-Feb 75.16 75.16 66.80 70.04 68.91 -16.13 60,242.87 621,433,698 57.85 202,056,656 43.50 1,392.37 711
27 20-Feb 82.60 83.80 82.30 83.51 83.29 0.64 71,828.69 11,974,786 1.11 4,644,993 1.00 38.69 16
28 19-Feb 84.94 86.19 82.25 82.98 84.50 -1.93 71,372.83 29,470,408 2.74 13,684,366 2.95 115.63 48
29 18-Feb 83.35 85.55 82.65 84.61 84.27 1.51 72,774.83 27,410,289 2.55 19,067,539 4.10 160.68 67
30 17-Feb 82.29 83.50 82.00 83.35 82.63 0.53 71,691.07 19,451,127 1.81 10,666,874 2.30 88.14 38
31 16-Feb 81.01 83.11 80.93 82.91 82.29 1.68 71,312.62 11,738,223 1.09 5,655,941 1.22 46.54 20
32 13-Feb 81.78 82.35 80.01 81.54 81.16 -0.74 70,134.26 14,207,864 1.32 5,802,423 1.25 47.09 20
33 12-Feb 82.95 83.05 81.25 82.15 81.95 -0.50 70,658.93 12,367,406 1.15 5,009,344 1.08 41.05 18
34 11-Feb 83.90 84.09 82.12 82.56 82.77 -1.44 71,011.58 21,018,851 1.96 11,464,580 2.47 94.89 40
35 10-Feb 84.84 84.98 83.53 83.77 84.02 -1.17 72,052.32 16,522,740 1.54 9,683,615 2.08 81.36 34
36 09-Feb 85.16 85.51 84.44 84.76 84.87 -0.41 72,903.84 17,020,935 1.58 9,502,104 2.05 80.64 33
37 06-Feb 85.30 85.80 84.15 85.11 84.85 -0.43 73,204.89 17,886,315 1.67 9,554,189 2.06 81.07 31
38 05-Feb 85.00 85.80 84.67 85.48 85.36 0.40 73,523.13 27,129,853 2.53 15,979,374 3.44 136.40 52
39 04-Feb 84.80 85.29 84.04 85.14 84.74 0.34 73,230.69 23,063,205 2.15 11,359,791 2.45 96.26 37
40 03-Feb 84.61 85.98 83.40 84.85 84.52 4.48 72,981.26 34,975,303 3.26 18,985,524 4.09 160.47 62
41 02-Feb 82.08 82.40 79.38 81.21 80.28 -1.00 69,850.42 35,455,846 3.30 16,523,591 3.56 132.65 54
42 01-Feb 84.50 84.50 81.16 82.03 82.54 -1.85 70,555.71 26,916,246 2.51 10,281,375 2.21 84.86 33
43 30-Jan 82.52 84.50 82.52 83.58 83.79 0.13 71,888.90 42,058,731 3.92 29,410,480 6.33 246.43 96
44 29-Jan 82.97 83.75 82.45 83.47 83.22 0.65 71,794.29 33,904,223 3.16 16,603,245 3.57 138.17 54
45 28-Jan 83.94 83.94 81.73 82.93 82.56 -0.68 71,329.82 20,226,999 1.88 10,334,692 2.22 85.32 34
46 27-Jan 82.99 83.97 81.60 83.50 82.96 0.61 71,820.09 31,871,803 2.97 18,932,021 4.08 157.06 62
47 23-Jan 84.34 85.13 82.33 82.99 83.73 -1.44 71,381.43 30,120,355 2.80 18,224,025 3.92 152.59 59
48 22-Jan 82.00 84.48 81.90 84.20 83.67 3.30 72,422.18 39,287,653 3.66 27,643,987 5.95 231.30 90
49 21-Jan 81.71 82.42 79.62 81.51 81.39 -0.71 70,108.45 29,658,105 2.76 14,067,664 3.03 114.50 46
50 20-Jan 83.12 83.48 81.74 82.09 82.22 -1.24 70,607.32 18,694,090 1.74 9,729,875 2.09 80.00 32
51 19-Jan 83.50 84.23 82.41 83.12 83.18 -0.80 71,493.25 13,485,105 1.26 6,564,595 1.41 54.60 21
52 16-Jan 83.06 84.15 82.98 83.79 83.57 0.87 72,069.53 16,347,138 1.52 8,641,950 1.86 72.22 28
53 14-Jan 82.96 83.41 82.30 83.07 82.95 0.13 71,450.24 13,353,054 1.24 6,460,793 1.39 53.59 21
54 13-Jan 85.40 85.40 82.27 82.96 83.25 -2.14 71,355.63 24,378,849 2.27 10,998,187 2.37 91.56 36
55 12-Jan 85.60 86.19 83.61 84.77 84.60 -1.43 72,912.45 29,814,342 2.78 14,643,523 3.15 123.88 48
56 09-Jan 85.90 86.79 85.07 86.00 86.01 -0.08 73,970.00 31,030,611 2.89 13,917,903 3.00 119.71 45
57 08-Jan 84.39 86.45 83.38 86.07 85.52 1.98 74,030.60 62,702,609 5.84 27,993,786 6.03 239.40 91
58 07-Jan 85.65 86.30 84.20 84.40 84.86 -0.39 72,594.20 42,923,311 4.00 27,892,919 6.00 236.70 91
59 06-Jan 84.92 86.10 84.30 84.73 85.05 -0.24 72,878.04 18,960,198 1.77 10,006,292 2.15 85.10 33
60 05-Jan 86.27 86.27 84.46 84.93 85.17 -1.15 73,050.07 14,827,115 1.38 7,626,881 1.64 64.96 25
61 02-Jan 85.75 87.00 85.47 85.92 86.22 0.36 73,901.58 25,101,820 2.34 14,552,219 3.13 125.47 47
62 01-Jan 85.62 85.84 84.86 85.61 85.36 0.00 73,634.95 10,741,268 1.00 5,791,346 1.25 49.43 19
63 31-Dec 84.72 86.00 84.28 85.61 85.52 0.92 73,634.95 19,922,297 1.85 10,425,511 2.24 89.16 34
64 30-Dec 84.51 85.38 83.55 84.83 84.75 0.34 72,964.05 53,362,514 4.97 39,366,605 8.48 333.63 135
65 29-Dec 85.11 85.70 84.35 84.54 84.93 -0.68 72,714.62 19,542,116 1.82 12,774,325 2.75 108.49 44
66 26-Dec 84.12 85.30 84.05 85.12 85.02 1.04 73,213.49 21,144,747 1.97 12,556,583 2.70 106.76 43
67 24-Dec 84.76 85.30 84.06 84.24 84.71 -0.89 72,456.58 10,955,983 1.02 6,094,051 1.31 51.62 21

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