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: 86.1 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 7,500 High52 Date: 26-Apr-2024 Bumper: 56.85; Drift%: 5.8
Industry: Banks Face Value: 10 Low52 Price: 52.6 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 7,321,714,760 Low52 Date: 17-Mar-2025 SHP: 0.0 / 27.12 / 16.14 / 47.57
Q M W D
Trend Indicator
Float14: 0.82
High/Low Price Quarter: 66.2 / 52.6 Month: 58.84 / 52.6 Week: 58.35 / 54.63 Day: 60.9 / 56.85 Float67: 0.45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 57.00 60.90 56.85 60.35 59.23 5.53 44,186.55 172,219,370 8.88 98,635,458 11.41 584.22 2.83
2 02-Apr 57.97 57.97 56.45 57.19 57.05 0.03 41,872.89 60,058,400 3.10 36,355,637 4.21 207.41 1.04
3 01-Apr 55.05 57.66 54.96 57.17 56.96 4.02 41,858.24 74,364,099 3.84 39,943,303 4.62 227.52 1.15
4 28-Mar 56.50 57.85 54.63 54.96 55.87 -3.48 40,240.14 48,926,649 2.52 28,551,610 3.30 159.52 0.82
5 27-Mar 56.84 57.39 56.11 56.94 56.86 -0.11 41,689.84 129,936,760 6.70 64,834,247 7.50 368.65 1.86
6 26-Mar 57.34 57.80 56.90 57.00 57.20 -0.61 41,733.00 24,634,617 1.27 13,646,894 1.58 78.06 0.39
7 25-Mar 58.09 58.12 56.72 57.35 57.38 -0.93 41,990.03 32,231,248 1.66 15,768,730 1.82 90.48 0.45
8 24-Mar 56.60 58.35 56.42 57.89 57.56 2.84 42,385.41 31,577,623 1.63 16,538,745 1.91 95.20 0.47
9 21-Mar 55.75 56.65 55.71 56.29 56.19 1.04 41,213.93 29,785,349 1.54 16,593,165 1.92 93.24 0.48
10 20-Mar 55.68 56.20 55.55 55.71 55.90 0.52 40,789.27 24,696,227 1.27 11,265,748 1.30 62.98 0.32
11 19-Mar 54.70 55.85 54.32 55.42 55.25 1.46 40,576.94 24,804,248 1.28 11,103,240 1.28 61.35 0.32
12 18-Mar 53.10 54.74 52.93 54.62 54.09 3.27 39,991.21 29,237,967 1.51 14,787,121 1.71 79.98 0.42
13 17-Mar 53.55 53.85 52.60 52.89 53.16 -1.10 38,724.55 32,595,330 1.68 16,063,272 1.86 85.39 0.46
14 13-Mar 54.68 54.98 53.25 53.48 54.01 -2.11 39,156.53 29,067,199 1.50 15,293,544 1.77 82.60 0.44
15 12-Mar 55.50 55.79 54.12 54.63 54.75 -1.32 39,998.53 36,526,320 1.88 17,768,195 2.06 97.28 0.51
16 11-Mar 55.79 55.93 54.83 55.36 55.30 -1.79 40,533.01 32,260,533 1.66 13,568,945 1.57 75.04 0.39
17 10-Mar 57.30 57.59 56.00 56.37 56.96 -1.69 41,272.51 23,312,506 1.20 10,249,118 1.19 58.38 0.29
18 07-Mar 57.70 58.17 57.00 57.34 57.55 -0.74 41,982.71 23,748,724 1.23 9,095,817 1.05 52.35 0.26
19 06-Mar 58.36 58.62 57.69 57.77 58.12 -0.31 42,297.55 19,385,683 1.00 8,643,224 1.00 50.23 0.25
20 05-Mar 56.61 58.05 56.61 57.95 57.70 1.97 42,429.34 22,831,309 1.18 12,197,854 1.41 70.38 0.35
21 04-Mar 57.21 57.95 56.36 56.83 57.08 -1.49 41,609.30 23,889,634 1.23 10,530,289 1.22 60.11 0.30
22 03-Mar 58.39 58.84 56.80 57.69 57.59 -1.20 42,238.97 23,489,353 1.21 9,628,330 1.11 55.45 0.28
23 28-Feb 58.91 59.00 57.10 58.39 58.10 -1.40 42,751.49 45,236,034 2.33 25,790,546 2.98 149.84 0.74
24 27-Feb 59.00 60.46 58.77 59.22 59.54 0.70 43,359.19 41,867,624 2.16 17,656,681 2.04 105.13 0.51
25 25-Feb 59.90 60.39 58.70 58.81 59.38 -1.82 43,059.00 16,301,552 0.84 6,914,875 0.80 41.06 0.20
26 24-Feb 60.01 60.48 59.48 59.90 59.94 -1.20 43,857.07 13,848,044 0.71 5,635,407 0.65 33.78 0.16
27 21-Feb 61.31 61.85 60.13 60.63 60.86 -1.19 44,391.56 14,895,745 0.77 5,961,050 0.69 36.28 0.17
28 20-Feb 59.85 61.50 59.51 61.36 60.84 2.28 44,926.04 13,556,096 0.70 5,274,663 0.61 32.09 0.15
29 19-Feb 59.40 60.54 58.93 59.99 59.91 0.79 43,922.97 14,602,416 0.75 5,532,457 0.64 33.14 0.16
30 18-Feb 61.00 61.50 59.04 59.52 59.65 -3.22 43,578.85 18,797,952 0.97 7,908,378 0.91 47.17 0.23
31 17-Feb 60.00 61.79 59.11 61.50 60.82 1.49 45,028.55 20,136,047 1.04 9,280,339 1.07 56.44 0.27
32 14-Feb 61.49 61.80 59.88 60.60 60.65 -1.45 44,369.59 19,990,418 1.03 9,307,464 1.08 56.45 0.27
33 13-Feb 61.93 62.97 61.15 61.49 62.00 -1.08 45,021.22 16,583,559 0.86 7,760,868 0.90 48.00 0.22
34 12-Feb 61.59 62.60 60.21 62.16 61.58 0.84 45,511.78 20,312,492 1.05 8,279,603 0.96 50.99 0.24
35 11-Feb 62.79 63.00 61.28 61.64 61.74 -2.02 45,131.05 25,104,579 1.30 14,622,789 1.69 90.28 0.42
36 10-Feb 64.09 64.29 62.15 62.91 62.78 -1.84 46,060.91 15,424,981 0.80 6,118,732 0.71 38.41 0.18
37 07-Feb 63.93 64.50 63.17 64.09 64.02 0.56 46,924.87 36,878,678 1.90 21,680,154 2.51 138.80 0.62
38 06-Feb 63.68 64.05 63.30 63.73 63.67 0.63 46,661.29 35,143,795 1.81 26,322,383 3.05 167.59 0.76
39 05-Feb 62.61 63.74 62.12 63.33 63.08 1.95 46,368.42 22,284,144 1.15 13,740,561 1.59 86.68 0.39
40 04-Feb 62.31 63.37 61.77 62.12 62.47 -0.22 45,482.49 22,510,221 1.16 11,199,171 1.30 69.96 0.32
41 03-Feb 61.50 62.77 60.87 62.26 62.20 0.50 45,585.00 20,092,486 1.04 9,133,210 1.06 56.81 0.26
42 01-Feb 63.23 63.50 61.63 61.95 62.39 -2.04 45,358.02 22,662,533 1.17 9,136,025 1.06 57.00 0.26
43 31-Jan 61.21 63.77 60.81 63.24 62.67 3.35 46,302.52 36,326,174 1.87 18,882,496 2.18 118.34 0.54
44 30-Jan 59.80 61.90 59.46 61.19 61.29 2.29 44,801.57 52,544,708 2.71 16,790,968 1.94 102.91 0.48
45 29-Jan 58.27 60.00 57.80 59.82 58.64 2.66 43,798.50 58,562,492 3.02 30,034,120 3.47 176.12 0.86
46 28-Jan 57.80 59.35 57.25 58.27 58.43 2.71 42,663.63 72,784,826 3.75 28,703,046 3.32 167.71 0.82
47 27-Jan 59.01 60.10 56.43 56.73 57.96 -8.90 41,536.09 101,731,537 5.25 39,731,785 4.60 230.29 1.14
48 24-Jan 62.86 63.86 61.64 62.27 62.69 -1.33 45,592.32 26,908,160 1.39 9,317,099 1.08 58.41 0.27
49 23-Jan 62.77 63.79 62.30 63.11 63.10 0.46 46,207.34 12,498,402 0.64 4,941,034 0.57 31.18 0.14
50 22-Jan 63.34 63.44 61.62 62.82 62.44 -0.81 45,995.01 18,763,271 0.97 8,890,576 1.03 55.51 0.26
51 21-Jan 64.00 64.34 62.61 63.33 63.27 -0.77 46,368.42 18,784,143 0.97 6,882,846 0.80 43.55 0.20
52 20-Jan 63.00 64.67 62.36 63.82 63.56 1.97 46,727.18 22,704,592 1.17 9,720,538 1.12 61.78 0.28
53 17-Jan 62.55 62.77 61.55 62.56 62.29 -0.19 45,804.65 15,118,299 0.78 5,441,701 0.63 33.90 0.16
54 16-Jan 62.74 63.38 62.56 62.68 62.95 1.05 45,892.51 13,273,141 0.68 5,866,673 0.68 36.93 0.17
55 15-Jan 62.00 63.30 61.90 62.02 62.51 0.13 45,409.27 35,089,619 1.81 14,121,833 1.63 88.28 0.41
56 14-Jan 60.01 62.39 59.70 61.94 61.30 4.21 45,350.70 25,869,399 1.33 10,118,654 1.17 62.03 0.29
57 13-Jan 60.37 60.66 59.05 59.33 59.79 -1.79 43,439.73 26,818,363 1.38 12,482,222 1.44 74.63 0.36
58 10-Jan 62.31 62.47 60.26 60.39 61.10 -3.28 44,215.84 19,780,398 1.02 9,424,695 1.09 57.58 0.27
59 09-Jan 62.33 62.92 61.91 62.37 62.31 -0.45 45,665.53 15,053,111 0.78 7,389,362 0.85 46.04 0.21
60 08-Jan 62.60 62.88 61.54 62.65 62.11 0.34 45,870.54 20,249,738 1.04 7,187,824 0.83 44.64 0.21
61 07-Jan 62.92 63.34 62.31 62.44 62.72 -0.27 45,716.79 14,463,434 0.75 5,759,621 0.67 36.12 0.17
62 06-Jan 66.01 66.20 62.30 62.61 63.76 -3.95 45,841.26 30,933,757 1.60 14,184,182 1.64 90.44 0.41
63 03-Jan 64.36 65.84 64.20 65.08 64.74 0.61 47,649.72 20,805,971 1.07 11,618,295 1.34 75.22 0.33
64 02-Jan 64.30 64.81 63.90 64.68 64.39 0.76 47,356.85 19,616,031 1.01 9,432,068 1.09 60.73 0.27
65 01-Jan 63.29 64.56 62.76 64.19 63.81 1.64 46,998.09 26,552,067 1.37 12,285,829 1.42 78.40 0.35
66 31-Dec 63.50 63.60 62.45 63.14 63.14 -1.08 46,229.31 16,044,545 0.83 6,442,908 0.75 40.68 0.19
67 30-Dec 62.74 64.10 62.09 63.82 63.48 2.04 46,727.18 46,044,781 2.38 19,720,521 2.28 125.19 0.57

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