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: 78.45 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 7,500 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 69.54 Low52 Price: 52.46 Barrier: 68.95; Drift%: -1.32
Basic Industry: Private Sector Bank Total Equity: 7,333,109,843 Low52 Date: 07-Apr-2025 SHP: 0.0 / 24.53 / 23.73 / 42.59
Q M W D
Trend Indicator
SiS14: 26
High/Low Price Quarter: 66.2 / 52.6 Month: 78.45 / 68.23 Week: 70.34 / 68.56 Day: 69.27 / 67.9 Sis67: 38
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 68.76 69.27 67.90 68.05 68.42 -1.03 49,901.81 28,319,230 3.30 16,652,260 4.07 113.93 53
2 26-Aug 69.97 70.23 68.55 68.76 69.08 -2.16 50,422.46 16,470,005 1.92 9,671,076 2.36 66.81 31
3 25-Aug 69.60 70.45 69.53 70.28 70.17 0.86 51,537.10 14,729,478 1.72 9,967,658 2.43 69.94 32
4 22-Aug 69.60 70.45 69.47 69.68 69.95 -0.57 51,097.11 15,433,275 1.80 9,003,448 2.20 62.98 29
5 21-Aug 71.21 71.25 69.90 70.08 70.60 -1.64 51,390.43 10,786,733 1.26 5,509,838 1.35 38.90 18
6 20-Aug 70.91 71.70 70.91 71.25 71.34 -0.06 52,248.41 8,584,487 1.00 4,096,044 1.00 29.22 13
7 19-Aug 69.76 71.60 69.65 71.29 70.70 1.99 52,277.74 19,496,992 2.27 10,413,727 2.54 73.63 33
8 18-Aug 68.84 70.40 68.83 69.90 69.96 1.64 51,258.44 24,069,098 2.80 13,326,144 3.25 93.23 43
9 14-Aug 69.90 70.00 68.56 68.77 69.04 -1.62 50,429.80 12,414,379 1.45 6,235,813 1.52 43.05 20
10 13-Aug 69.13 70.34 69.13 69.90 69.97 1.22 51,258.44 13,878,553 1.62 7,758,720 1.89 54.29 25
11 12-Aug 69.90 70.20 69.00 69.06 69.55 -0.89 50,642.46 10,167,500 1.18 4,626,008 1.13 32.17 15
12 11-Aug 69.11 70.17 69.11 69.68 69.70 0.82 51,097.11 12,840,750 1.50 5,543,866 1.35 38.64 16
13 08-Aug 69.23 70.37 68.82 69.11 69.51 -0.17 50,679.12 12,792,924 1.49 5,861,760 1.43 40.75 17
14 07-Aug 68.30 69.49 67.62 69.23 68.42 0.71 50,767.12 13,467,202 1.57 6,139,667 1.50 42.01 18
15 06-Aug 69.49 69.64 68.22 68.74 68.87 -0.85 50,407.80 12,903,967 1.50 5,460,923 1.33 37.61 16
16 05-Aug 69.63 69.71 68.92 69.33 69.33 0.00 50,840.45 10,949,883 1.28 5,418,217 1.32 37.56 16
17 04-Aug 67.58 69.46 67.30 69.33 68.61 2.59 50,840.45 16,448,393 1.92 8,810,453 2.15 60.45 26
18 01-Aug 68.90 68.95 67.46 67.58 68.02 -1.72 49,557.16 13,817,940 1.61 6,938,198 1.69 47.19 21
19 31-Jul 68.50 69.62 68.23 68.76 68.93 -0.69 50,422.46 22,673,335 2.64 10,243,597 2.50 70.61 30
20 30-Jul 70.31 70.31 69.02 69.24 69.51 -1.52 50,774.45 16,071,445 1.87 6,542,122 1.60 45.47 19
21 29-Jul 70.46 71.49 70.21 70.31 70.62 -0.58 51,559.10 16,716,062 1.95 6,815,613 1.66 48.13 20
22 28-Jul 69.89 71.55 69.23 70.72 70.66 0.03 51,859.75 36,297,662 4.23 14,405,173 3.52 101.79 43
23 25-Jul 72.59 72.59 70.51 70.70 71.11 -3.00 51,845.09 16,659,670 1.94 7,652,323 1.87 54.42 23
24 24-Jul 72.69 73.04 72.33 72.89 72.76 0.26 53,451.04 14,860,639 1.73 9,981,703 2.44 72.63 30
25 23-Jul 72.59 73.20 71.83 72.70 72.54 0.36 53,311.71 16,255,180 1.89 7,954,255 1.94 57.70 24
26 22-Jul 74.00 74.10 72.25 72.44 72.97 -2.09 53,121.05 11,850,067 1.38 5,426,824 1.32 39.60 16
27 21-Jul 73.00 74.35 72.41 73.99 73.66 1.23 54,257.68 18,939,003 2.21 7,557,022 1.84 55.67 22
28 18-Jul 73.46 73.72 72.75 73.09 73.14 -0.53 53,597.70 15,997,903 1.86 8,949,985 2.19 65.46 27
29 17-Jul 74.00 74.16 73.32 73.48 73.68 -0.51 53,883.69 18,737,669 2.18 10,840,137 2.65 79.87 32
30 16-Jul 73.00 74.48 73.00 73.86 73.83 1.28 54,162.35 18,913,170 2.20 7,612,678 1.86 56.20 23
31 15-Jul 74.15 74.76 72.70 72.93 73.25 -1.80 53,480.37 29,258,552 3.41 14,858,099 3.63 108.84 44
32 14-Jul 75.20 76.35 72.60 74.27 74.41 -1.28 54,463.01 33,762,394 3.93 11,938,917 2.91 88.84 36
33 11-Jul 76.59 76.69 74.75 75.23 75.40 -1.83 55,166.99 16,515,100 1.92 7,731,686 1.89 58.30 23
34 10-Jul 77.80 78.04 76.30 76.63 77.34 -1.06 56,193.62 25,762,507 3.00 14,137,130 3.45 109.34 42
35 09-Jul 78.00 78.00 77.15 77.45 77.47 -0.53 56,794.94 19,300,752 2.25 12,779,696 3.12 99.00 38
36 08-Jul 77.71 78.02 77.25 77.86 77.71 0.19 57,095.59 25,588,562 2.98 15,938,783 3.89 123.86 47
37 07-Jul 77.50 78.30 77.22 77.71 77.74 -0.22 56,985.60 26,165,428 3.05 15,296,992 3.73 118.92 45
38 04-Jul 78.15 78.45 77.16 77.88 77.89 0.28 57,110.26 30,198,806 3.52 16,231,318 3.96 126.43 48
39 03-Jul 77.40 77.84 76.95 77.66 77.49 0.53 56,948.93 33,916,039 3.95 17,753,206 4.33 137.57 53
40 02-Jul 77.25 77.55 76.82 77.25 77.13 0.01 56,648.27 37,592,039 4.38 18,896,941 4.61 145.75 56
41 01-Jul 73.25 77.39 73.25 77.24 76.17 6.04 56,640.94 129,486,596 15.08 47,583,595 11.62 362.44 141
42 30-Jun 72.38 73.35 72.21 72.84 72.78 0.66 53,414.37 18,465,058 2.15 9,130,261 2.23 66.45 27
43 27-Jun 72.00 73.16 71.68 72.36 72.50 0.64 53,062.38 32,534,083 3.79 18,210,860 4.45 132.03 54
44 26-Jun 72.15 72.34 71.40 71.90 71.85 -0.28 52,725.06 29,699,772 3.46 14,768,471 3.61 106.11 44
45 25-Jun 72.25 72.50 71.57 72.10 71.98 0.11 52,871.72 15,436,515 1.80 7,767,532 1.90 55.91 23
46 24-Jun 71.50 72.45 71.20 72.02 71.93 1.42 52,813.06 26,953,380 3.14 11,795,087 2.88 84.84 35
47 23-Jun 69.30 71.25 69.30 71.01 70.71 1.17 52,072.41 23,768,809 2.77 11,568,890 2.82 81.80 34
48 20-Jun 69.50 70.40 69.45 70.19 70.05 0.69 51,471.10 21,742,816 2.53 10,416,114 2.54 72.96 31
49 19-Jun 70.77 70.85 69.30 69.71 70.00 -1.51 51,119.11 15,558,407 1.81 7,045,778 1.72 49.00 21
50 18-Jun 70.58 71.48 69.70 70.78 70.84 0.90 51,903.75 21,216,968 2.47 9,652,101 2.36 68.38 29
51 17-Jun 70.89 71.60 69.71 70.15 70.63 -1.06 51,441.77 24,435,026 2.85 14,251,525 3.48 100.66 42
52 16-Jun 70.00 71.05 69.22 70.90 70.26 0.65 51,991.75 18,132,074 2.11 9,141,657 2.23 64.23 27
53 13-Jun 69.10 71.00 69.10 70.44 70.29 -0.58 51,654.43 43,468,185 5.06 25,516,618 6.23 179.36 76
54 12-Jun 71.30 71.43 70.45 70.85 70.91 -0.63 51,955.08 20,500,928 2.39 11,913,587 2.91 84.48 35
55 11-Jun 71.20 72.23 70.91 71.30 71.43 -0.17 52,285.07 13,605,618 1.58 5,516,825 1.35 39.41 16
56 10-Jun 72.49 72.65 71.28 71.42 71.75 -1.23 52,373.07 18,642,346 2.17 8,715,271 2.13 62.53 26
57 09-Jun 72.50 73.09 71.93 72.31 72.55 1.06 53,025.72 60,883,517 7.09 36,561,973 8.93 265.26 109
58 06-Jun 66.81 72.27 66.59 71.55 70.81 7.11 52,468.40 121,734,090 14.18 49,463,162 12.08 350.25 147
59 05-Jun 67.75 67.76 66.49 66.80 66.91 -1.02 48,985.17 25,068,333 2.92 15,561,444 3.80 104.12 46
60 04-Jun 67.08 67.55 66.44 67.49 67.10 0.76 49,491.16 25,137,565 2.93 14,035,663 3.43 94.18 42
61 03-Jun 68.70 69.02 66.64 66.98 67.69 -2.49 49,117.17 37,173,312 4.33 19,305,219 4.71 130.68 57
62 02-Jun 67.97 69.15 67.84 68.69 68.59 1.06 50,371.13 16,427,405 1.91 6,871,071 1.68 47.13 20
63 30-May 67.90 68.59 67.40 67.97 67.97 0.10 49,843.15 45,498,615 5.30 32,674,687 7.98 222.09 97
64 29-May 68.16 68.45 67.25 67.90 67.84 -0.13 49,791.82 42,338,882 4.93 27,498,835 6.71 186.55 82
65 28-May 68.49 68.70 67.66 67.99 68.14 -0.19 49,857.81 29,126,509 3.39 16,907,515 4.13 115.21 50
66 27-May 66.60 68.37 65.95 68.12 67.42 2.25 49,953.14 22,780,571 2.65 10,240,991 2.50 69.04 30
67 26-May 67.09 67.50 66.39 66.62 66.78 -0.70 48,853.18 18,156,503 2.12 10,865,148 2.65 72.56 32

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