Stockint.com

Loading a wholistic market research tool


Research
Social

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: 84.5 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 7,500 High52 Date: 21-Jun-2024 Bumper: 64.95; Drift%: 2.58
Industry: Banks Face Value: 10 Low52 Price: 52.46 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 7,321,714,760 Low52 Date: 07-Apr-2025 SHP: 0.0 / 25.68 / 19.3 / 45.86
Q M W D
Trend Indicator
Float14: 0.40
High/Low Price Quarter: 66.2 / 52.6 Month: 58.84 / 52.6 Week: 70.17 / 68.02 Day: 67.2 / 65.75 Float67: 0.54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 67.10 67.20 65.75 66.67 66.54 -0.76 48,813.87 21,212,180 1.39 8,048,217 1.27 53.55 0.24
2 20-May 68.55 68.85 66.91 67.18 67.70 -2.16 49,187.28 16,246,677 1.06 7,199,432 1.13 48.74 0.21
3 19-May 69.20 69.48 68.51 68.66 69.02 -0.87 50,270.89 17,398,028 1.14 8,106,896 1.28 55.95 0.23
4 16-May 69.45 70.17 69.06 69.26 69.41 -0.32 50,710.20 15,263,099 1.00 6,351,270 1.00 44.08 0.18
5 15-May 69.47 69.99 68.88 69.48 69.40 0.01 50,871.27 19,898,533 1.30 9,429,139 1.48 65.44 0.27
6 14-May 69.10 69.59 68.55 69.47 69.19 0.68 50,863.95 24,426,755 1.60 13,384,325 2.11 92.61 0.38
7 13-May 69.00 69.70 68.75 69.00 69.22 -0.12 50,519.00 23,069,930 1.51 11,207,687 1.76 77.58 0.32
8 12-May 68.75 69.59 68.02 69.08 68.91 4.33 50,578.41 35,272,346 2.31 16,501,845 2.60 113.71 0.47
9 09-May 65.00 66.96 65.00 66.21 66.19 -0.32 48,477.07 29,317,280 1.92 13,196,666 2.08 87.35 0.38
10 08-May 66.61 69.00 66.07 66.42 67.91 -0.81 48,630.83 52,980,809 3.47 24,853,338 3.91 168.78 0.71
11 07-May 64.05 67.30 63.95 66.96 66.62 2.20 49,026.20 58,300,609 3.82 33,595,926 5.29 223.82 0.96
12 06-May 66.46 67.35 65.25 65.52 66.10 -2.24 47,971.88 29,766,355 1.95 14,846,628 2.34 98.14 0.43
13 05-May 66.39 67.74 66.25 67.02 67.06 1.42 49,070.13 29,460,326 1.93 14,056,688 2.21 94.26 0.40
14 02-May 65.00 66.64 64.95 66.08 66.16 1.83 48,381.89 33,867,602 2.22 14,399,601 2.27 95.27 0.41
15 30-Apr 66.30 66.34 64.67 64.89 65.29 -3.05 47,510.61 44,736,979 2.93 21,585,405 3.40 140.93 0.62
16 29-Apr 66.50 67.55 65.80 66.93 66.82 0.65 49,004.24 43,968,174 2.88 21,677,260 3.41 144.85 0.62
17 28-Apr 63.52 66.67 63.11 66.50 65.45 0.64 48,689.40 64,646,428 4.24 19,903,304 3.13 130.27 0.57
18 25-Apr 67.70 68.00 65.70 66.08 66.45 -2.32 48,381.89 47,589,266 3.12 21,348,310 3.36 141.86 0.61
19 24-Apr 68.40 68.90 67.50 67.65 67.94 -1.17 49,531.40 63,643,793 4.17 31,362,761 4.94 213.08 0.90
20 23-Apr 67.99 69.08 67.01 68.45 67.96 1.86 50,117.14 63,973,196 4.19 32,401,767 5.10 220.20 0.93
21 22-Apr 67.01 68.11 66.13 67.20 67.35 0.84 49,201.92 54,806,476 3.59 28,454,384 4.48 191.64 0.82
22 21-Apr 63.85 66.84 63.60 66.64 65.95 5.78 48,791.91 86,917,754 5.69 43,322,303 6.82 285.71 1.24
23 17-Apr 63.00 64.05 60.66 63.00 62.60 -0.51 46,126.00 120,605,006 7.90 51,731,375 8.15 323.84 1.49
24 16-Apr 62.30 63.48 61.62 63.32 62.65 2.24 46,361.10 38,895,887 2.55 13,605,645 2.14 85.24 0.39
25 15-Apr 61.01 62.32 60.00 61.93 61.42 3.35 45,343.38 50,904,668 3.34 20,600,516 3.24 126.53 0.59
26 11-Apr 60.42 60.42 59.33 59.92 59.86 1.13 43,871.71 30,463,455 2.00 12,558,730 1.98 75.18 0.36
27 09-Apr 57.56 59.54 57.32 59.25 58.56 2.33 43,381.16 34,043,306 2.23 11,292,758 1.78 66.13 0.32
28 08-Apr 57.65 58.37 56.56 57.90 57.54 2.50 42,392.73 36,894,087 2.42 17,349,679 2.73 99.83 0.50
29 07-Apr 53.25 56.94 52.46 56.49 55.98 -2.28 41,360.37 71,727,745 4.70 38,688,546 6.09 216.58 1.11
30 04-Apr 60.50 60.53 57.45 57.81 58.18 -4.21 42,326.83 55,966,017 3.67 23,143,932 3.64 134.65 0.66
31 03-Apr 57.00 60.90 56.85 60.35 59.23 5.53 44,186.55 172,219,370 11.28 98,635,458 15.53 584.22 2.83
32 02-Apr 57.97 57.97 56.45 57.19 57.05 0.03 41,872.89 60,058,400 3.93 36,355,637 5.72 207.41 1.04
33 01-Apr 55.05 57.66 54.96 57.17 56.96 4.02 41,858.24 74,364,099 4.87 39,943,303 6.29 227.52 1.15
34 28-Mar 56.50 57.85 54.63 54.96 55.87 -3.48 40,240.14 48,926,649 3.21 28,551,610 4.50 159.52 0.82
35 27-Mar 56.84 57.39 56.11 56.94 56.86 -0.11 41,689.84 129,936,760 8.51 64,834,247 10.21 368.65 1.86
36 26-Mar 57.34 57.80 56.90 57.00 57.20 -0.61 41,733.00 24,634,617 1.61 13,646,894 2.15 78.06 0.39
37 25-Mar 58.09 58.12 56.72 57.35 57.38 -0.93 41,990.03 32,231,248 2.11 15,768,730 2.48 90.48 0.45
38 24-Mar 56.60 58.35 56.42 57.89 57.56 2.84 42,385.41 31,577,623 2.07 16,538,745 2.60 95.20 0.47
39 21-Mar 55.75 56.65 55.71 56.29 56.19 1.04 41,213.93 29,785,349 1.95 16,593,165 2.61 93.24 0.48
40 20-Mar 55.68 56.20 55.55 55.71 55.90 0.52 40,789.27 24,696,227 1.62 11,265,748 1.77 62.98 0.32
41 19-Mar 54.70 55.85 54.32 55.42 55.25 1.46 40,576.94 24,804,248 1.63 11,103,240 1.75 61.35 0.32
42 18-Mar 53.10 54.74 52.93 54.62 54.09 3.27 39,991.21 29,237,967 1.92 14,787,121 2.33 79.98 0.42
43 17-Mar 53.55 53.85 52.60 52.89 53.16 -1.10 38,724.55 32,595,330 2.14 16,063,272 2.53 85.39 0.46
44 13-Mar 54.68 54.98 53.25 53.48 54.01 -2.11 39,156.53 29,067,199 1.90 15,293,544 2.41 82.60 0.44
45 12-Mar 55.50 55.79 54.12 54.63 54.75 -1.32 39,998.53 36,526,320 2.39 17,768,195 2.80 97.28 0.51
46 11-Mar 55.79 55.93 54.83 55.36 55.30 -1.79 40,533.01 32,260,533 2.11 13,568,945 2.14 75.04 0.39
47 10-Mar 57.30 57.59 56.00 56.37 56.96 -1.69 41,272.51 23,312,506 1.53 10,249,118 1.61 58.38 0.29
48 07-Mar 57.70 58.17 57.00 57.34 57.55 -0.74 41,982.71 23,748,724 1.56 9,095,817 1.43 52.35 0.26
49 06-Mar 58.36 58.62 57.69 57.77 58.12 -0.31 42,297.55 19,385,683 1.27 8,643,224 1.36 50.23 0.25
50 05-Mar 56.61 58.05 56.61 57.95 57.70 1.97 42,429.34 22,831,309 1.50 12,197,854 1.92 70.38 0.35
51 04-Mar 57.21 57.95 56.36 56.83 57.08 -1.49 41,609.30 23,889,634 1.57 10,530,289 1.66 60.11 0.30
52 03-Mar 58.39 58.84 56.80 57.69 57.59 -1.20 42,238.97 23,489,353 1.54 9,628,330 1.52 55.45 0.28
53 28-Feb 58.91 59.00 57.10 58.39 58.10 -1.40 42,751.49 45,236,034 2.96 25,790,546 4.06 149.84 0.74
54 27-Feb 59.00 60.46 58.77 59.22 59.54 0.70 43,359.19 41,867,624 2.74 17,656,681 2.78 105.13 0.51
55 25-Feb 59.90 60.39 58.70 58.81 59.38 -1.82 43,059.00 16,301,552 1.07 6,914,875 1.09 41.06 0.20
56 24-Feb 60.01 60.48 59.48 59.90 59.94 -1.20 43,857.07 13,848,044 0.91 5,635,407 0.89 33.78 0.16
57 21-Feb 61.31 61.85 60.13 60.63 60.86 -1.19 44,391.56 14,895,745 0.98 5,961,050 0.94 36.28 0.17
58 20-Feb 59.85 61.50 59.51 61.36 60.84 2.28 44,926.04 13,556,096 0.89 5,274,663 0.83 32.09 0.15
59 19-Feb 59.40 60.54 58.93 59.99 59.91 0.79 43,922.97 14,602,416 0.96 5,532,457 0.87 33.14 0.16
60 18-Feb 61.00 61.50 59.04 59.52 59.65 -3.22 43,578.85 18,797,952 1.23 7,908,378 1.25 47.17 0.23
61 17-Feb 60.00 61.79 59.11 61.50 60.82 1.49 45,028.55 20,136,047 1.32 9,280,339 1.46 56.44 0.27
62 14-Feb 61.49 61.80 59.88 60.60 60.65 -1.45 44,369.59 19,990,418 1.31 9,307,464 1.47 56.45 0.27
63 13-Feb 61.93 62.97 61.15 61.49 62.00 -1.08 45,021.22 16,583,559 1.09 7,760,868 1.22 48.00 0.22
64 12-Feb 61.59 62.60 60.21 62.16 61.58 0.84 45,511.78 20,312,492 1.33 8,279,603 1.30 50.99 0.24
65 11-Feb 62.79 63.00 61.28 61.64 61.74 -2.02 45,131.05 25,104,579 1.64 14,622,789 2.30 90.28 0.42
66 10-Feb 64.09 64.29 62.15 62.91 62.78 -1.84 46,060.91 15,424,981 1.01 6,118,732 0.96 38.41 0.18
67 07-Feb 63.93 64.50 63.17 64.09 64.02 0.56 46,924.87 36,878,678 2.42 21,680,154 3.41 138.80 0.62

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