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: 79.35 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 7,500 High52 Date: 12-Jul-2024 Bumper: 73.25; Drift%: 2.63
Industry: Banks Face Value: 10; VWAP21: 73.72 Low52 Price: 52.46 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 7,333,109,843 Low52 Date: 07-Apr-2025 SHP: 0.0 / 25.68 / 19.3 / 45.86
Q M W D
Trend Indicator
SiS14: 48
High/Low Price Quarter: 66.2 / 52.6 Month: 70.17 / 63.95 Week: 78.45 / 72.21 Day: 76.69 / 74.75 Sis67: 52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 76.59 76.69 74.75 75.23 75.40 -1.83 55,166.99 16,515,100 1.30 7,731,686 1.40 58.30 23
2 10-Jul 77.80 78.04 76.30 76.63 77.34 -1.06 56,193.62 25,762,507 2.03 14,137,130 2.56 109.34 42
3 09-Jul 78.00 78.00 77.15 77.45 77.47 -0.53 56,794.94 19,300,752 1.52 12,779,696 2.32 99.00 38
4 08-Jul 77.71 78.02 77.25 77.86 77.71 0.19 57,095.59 25,588,562 2.02 15,938,783 2.89 123.86 47
5 07-Jul 77.50 78.30 77.22 77.71 77.74 -0.22 56,985.60 26,165,428 2.06 15,296,992 2.77 118.92 45
6 04-Jul 78.15 78.45 77.16 77.88 77.89 0.28 57,110.26 30,198,806 2.38 16,231,318 2.94 126.43 48
7 03-Jul 77.40 77.84 76.95 77.66 77.49 0.53 56,948.93 33,916,039 2.67 17,753,206 3.22 137.57 53
8 02-Jul 77.25 77.55 76.82 77.25 77.13 0.01 56,648.27 37,592,039 2.96 18,896,941 3.43 145.75 56
9 01-Jul 73.25 77.39 73.25 77.24 76.17 6.04 56,640.94 129,486,596 10.21 47,583,595 8.63 362.44 141
10 30-Jun 72.38 73.35 72.21 72.84 72.78 0.66 53,414.37 18,465,058 1.46 9,130,261 1.65 66.45 27
11 27-Jun 72.00 73.16 71.68 72.36 72.50 0.64 53,062.38 32,534,083 2.57 18,210,860 3.30 132.03 54
12 26-Jun 72.15 72.34 71.40 71.90 71.85 -0.28 52,725.06 29,699,772 2.34 14,768,471 2.68 106.11 44
13 25-Jun 72.25 72.50 71.57 72.10 71.98 0.11 52,871.72 15,436,515 1.22 7,767,532 1.41 55.91 23
14 24-Jun 71.50 72.45 71.20 72.02 71.93 1.42 52,813.06 26,953,380 2.13 11,795,087 2.14 84.84 35
15 23-Jun 69.30 71.25 69.30 71.01 70.71 1.17 52,072.41 23,768,809 1.87 11,568,890 2.10 81.80 34
16 20-Jun 69.50 70.40 69.45 70.19 70.05 0.69 51,471.10 21,742,816 1.71 10,416,114 1.89 72.96 31
17 19-Jun 70.77 70.85 69.30 69.71 70.00 -1.51 51,119.11 15,558,407 1.23 7,045,778 1.28 49.00 21
18 18-Jun 70.58 71.48 69.70 70.78 70.84 0.90 51,903.75 21,216,968 1.67 9,652,101 1.75 68.38 29
19 17-Jun 70.89 71.60 69.71 70.15 70.63 -1.06 51,441.77 24,435,026 1.93 14,251,525 2.58 100.66 42
20 16-Jun 70.00 71.05 69.22 70.90 70.26 0.65 51,991.75 18,132,074 1.43 9,141,657 1.66 64.23 27
21 13-Jun 69.10 71.00 69.10 70.44 70.29 -0.58 51,654.43 43,468,185 3.43 25,516,618 4.63 179.36 76
22 12-Jun 71.30 71.43 70.45 70.85 70.91 -0.63 51,955.08 20,500,928 1.62 11,913,587 2.16 84.48 35
23 11-Jun 71.20 72.23 70.91 71.30 71.43 -0.17 52,285.07 13,605,618 1.07 5,516,825 1.00 39.41 16
24 10-Jun 72.49 72.65 71.28 71.42 71.75 -1.23 52,373.07 18,642,346 1.47 8,715,271 1.58 62.53 26
25 09-Jun 72.50 73.09 71.93 72.31 72.55 1.06 53,025.72 60,883,517 4.80 36,561,973 6.63 265.26 109
26 06-Jun 66.81 72.27 66.59 71.55 70.81 7.11 52,468.40 121,734,090 9.60 49,463,162 8.97 350.25 147
27 05-Jun 67.75 67.76 66.49 66.80 66.91 -1.02 48,985.17 25,068,333 1.98 15,561,444 2.82 104.12 46
28 04-Jun 67.08 67.55 66.44 67.49 67.10 0.76 49,491.16 25,137,565 1.98 14,035,663 2.54 94.18 42
29 03-Jun 68.70 69.02 66.64 66.98 67.69 -2.49 49,117.17 37,173,312 2.93 19,305,219 3.50 130.68 57
30 02-Jun 67.97 69.15 67.84 68.69 68.59 1.06 50,371.13 16,427,405 1.30 6,871,071 1.25 47.13 20
31 30-May 67.90 68.59 67.40 67.97 67.97 0.10 49,843.15 45,498,615 3.59 32,674,687 5.92 222.09 97
32 29-May 68.16 68.45 67.25 67.90 67.84 -0.13 49,791.82 42,338,882 3.34 27,498,835 4.98 186.55 82
33 28-May 68.49 68.70 67.66 67.99 68.14 -0.19 49,857.81 29,126,509 2.30 16,907,515 3.06 115.21 50
34 27-May 66.60 68.37 65.95 68.12 67.42 2.25 49,953.14 22,780,571 1.80 10,240,991 1.86 69.04 30
35 26-May 67.09 67.50 66.39 66.62 66.78 -0.70 48,853.18 18,156,503 1.43 10,865,148 1.97 72.56 32
36 23-May 66.87 67.40 66.56 67.09 67.04 0.33 49,197.83 12,682,631 1.00 6,736,679 1.22 45.16 20
37 22-May 66.65 67.13 66.21 66.87 66.63 0.30 49,036.51 14,134,213 1.11 6,110,526 1.11 40.71 18
38 21-May 67.10 67.20 65.75 66.67 66.54 -0.76 48,889.84 21,212,180 1.67 8,048,217 1.46 53.55 24
39 20-May 68.55 68.85 66.91 67.18 67.70 -2.16 49,263.83 16,246,677 1.28 7,199,432 1.30 48.74 21
40 19-May 69.20 69.48 68.51 68.66 69.02 -0.87 50,349.13 17,398,028 1.37 8,106,896 1.47 55.95 23
41 16-May 69.45 70.17 69.06 69.26 69.41 -0.32 50,789.12 15,263,099 1.20 6,351,270 1.15 44.08 18
42 15-May 69.47 69.99 68.88 69.48 69.40 0.01 50,950.45 19,898,533 1.57 9,429,139 1.71 65.44 27
43 14-May 69.10 69.59 68.55 69.47 69.19 0.68 50,943.11 24,426,755 1.93 13,384,325 2.43 92.61 38
44 13-May 69.00 69.70 68.75 69.00 69.22 -0.12 50,598.00 23,069,930 1.82 11,207,687 2.03 77.58 32
45 12-May 68.75 69.59 68.02 69.08 68.91 4.33 50,657.12 35,272,346 2.78 16,501,845 2.99 113.71 47
46 09-May 65.00 66.96 65.00 66.21 66.19 -0.32 48,552.52 29,317,280 2.31 13,196,666 2.39 87.35 38
47 08-May 66.61 69.00 66.07 66.42 67.91 -0.81 48,706.52 52,980,809 4.18 24,853,338 4.51 168.78 71
48 07-May 64.05 67.30 63.95 66.96 66.62 2.20 49,102.50 58,300,609 4.60 33,595,926 6.09 223.82 96
49 06-May 66.46 67.35 65.25 65.52 66.10 -2.24 48,046.54 29,766,355 2.35 14,846,628 2.69 98.14 43
50 05-May 66.39 67.74 66.25 67.02 67.06 1.42 49,146.50 29,460,326 2.32 14,056,688 2.55 94.26 40
51 02-May 65.00 66.64 64.95 66.08 66.16 1.83 48,457.19 33,867,602 2.67 14,399,601 2.61 95.27 41
52 30-Apr 66.30 66.34 64.67 64.89 65.29 -3.05 47,584.55 44,736,979 3.53 21,585,405 3.91 140.93 62
53 29-Apr 66.50 67.55 65.80 66.93 66.82 0.65 49,080.50 43,968,174 3.47 21,677,260 3.93 144.85 62
54 28-Apr 63.52 66.67 63.11 66.50 65.45 0.64 48,765.18 64,646,428 5.10 19,903,304 3.61 130.27 57
55 25-Apr 67.70 68.00 65.70 66.08 66.45 -2.32 48,457.19 47,589,266 3.75 21,348,310 3.87 141.86 61
56 24-Apr 68.40 68.90 67.50 67.65 67.94 -1.17 49,608.49 63,643,793 5.02 31,362,761 5.68 213.08 90
57 23-Apr 67.99 69.08 67.01 68.45 67.96 1.86 50,195.14 63,973,196 5.04 32,401,767 5.87 220.20 93
58 22-Apr 67.01 68.11 66.13 67.20 67.35 0.84 49,278.50 54,806,476 4.32 28,454,384 5.16 191.64 82
59 21-Apr 63.85 66.84 63.60 66.64 65.95 5.78 48,867.84 86,917,754 6.85 43,322,303 7.85 285.71 124
60 17-Apr 63.00 64.05 60.66 63.00 62.60 -0.51 46,198.00 120,605,006 9.51 51,731,375 9.38 323.84 149
61 16-Apr 62.30 63.48 61.62 63.32 62.65 2.24 46,433.25 38,895,887 3.07 13,605,645 2.47 85.24 39
62 15-Apr 61.01 62.32 60.00 61.93 61.42 3.35 45,413.95 50,904,668 4.01 20,600,516 3.73 126.53 59
63 11-Apr 60.42 60.42 59.33 59.92 59.86 1.13 43,939.99 30,463,455 2.40 12,558,730 2.28 75.18 36
64 09-Apr 57.56 59.54 57.32 59.25 58.56 2.33 43,448.68 34,043,306 2.68 11,292,758 2.05 66.13 32
65 08-Apr 57.65 58.37 56.56 57.90 57.54 2.50 42,458.71 36,894,087 2.91 17,349,679 3.14 99.83 50
66 07-Apr 53.25 56.94 52.46 56.49 55.98 -2.28 41,424.74 71,727,745 5.66 38,688,546 7.01 216.58 111
67 04-Apr 60.50 60.53 57.45 57.81 58.18 -4.21 42,392.71 55,966,017 4.41 23,143,932 4.20 134.65 66

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