IDFC FIRST BANK LIMITED (idfcfirstb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 67.39 | 67.39 | 67.34 | 67.34 | 157500 |
| 2025-05-20 15:28:00 | 67.37 | 67.39 | 67.37 | 67.39 | 442500 |
| 2025-05-20 15:27:00 | 67.37 | 67.39 | 67.33 | 67.37 | 277500 |
| 2025-05-20 15:26:00 | 67.36 | 67.37 | 67.36 | 67.37 | 37500 |
| 2025-05-20 15:25:00 | 67.36 | 67.37 | 67.36 | 67.36 | 202500 |
| 2025-05-20 15:24:00 | 67.38 | 67.38 | 67.35 | 67.35 | 75000 |
| 2025-05-20 15:23:00 | 67.35 | 67.38 | 67.35 | 67.38 | 67500 |
| 2025-05-20 15:22:00 | 67.43 | 67.43 | 67.35 | 67.35 | 322500 |
| 2025-05-20 15:21:00 | 67.42 | 67.43 | 67.42 | 67.43 | 150000 |
| 2025-05-20 15:20:00 | 67.34 | 67.43 | 67.34 | 67.42 | 225000 |
| 2025-05-20 15:19:00 | 67.37 | 67.37 | 67.34 | 67.34 | 82500 |
| 2025-05-20 15:18:00 | 67.4 | 67.4 | 67.36 | 67.37 | 540000 |
| 2025-05-20 15:17:00 | 67.4 | 67.4 | 67.4 | 67.4 | 30000 |
| 2025-05-20 15:16:00 | 67.37 | 67.4 | 67.37 | 67.4 | 142500 |
| 2025-05-20 15:15:00 | 67.42 | 67.43 | 67.37 | 67.37 | 172500 |
| 2025-05-20 15:14:00 | 67.51 | 67.51 | 67.42 | 67.42 | 142500 |
| 2025-05-20 15:13:00 | 67.47 | 67.51 | 67.47 | 67.51 | 262500 |
| 2025-05-20 15:12:00 | 67.52 | 67.52 | 67.5 | 67.51 | 277500 |
| 2025-05-20 15:11:00 | 67.51 | 67.53 | 67.51 | 67.52 | 157500 |
| 2025-05-20 15:10:00 | 67.44 | 67.54 | 67.44 | 67.51 | 225000 |
| 2025-05-20 15:09:00 | 67.39 | 67.45 | 67.39 | 67.44 | 442500 |
| 2025-05-20 15:08:00 | 67.33 | 67.39 | 67.33 | 67.39 | 210000 |
| 2025-05-20 15:07:00 | 67.25 | 67.33 | 67.25 | 67.33 | 330000 |
| 2025-05-20 15:06:00 | 67.28 | 67.28 | 67.25 | 67.25 | 112500 |
| 2025-05-20 15:05:00 | 67.27 | 67.28 | 67.27 | 67.28 | 112500 |
| 2025-05-20 15:04:00 | 67.34 | 67.34 | 67.27 | 67.27 | 135000 |
| 2025-05-20 15:03:00 | 67.33 | 67.34 | 67.33 | 67.34 | 15000 |
| 2025-05-20 15:02:00 | 67.34 | 67.34 | 67.33 | 67.33 | 52500 |
| 2025-05-20 15:01:00 | 67.35 | 67.35 | 67.34 | 67.34 | 442500 |
| 2025-05-20 15:00:00 | 67.27 | 67.35 | 67.27 | 67.35 | 247500 |
| 2025-05-20 14:59:00 | 67.3 | 67.3 | 67.27 | 67.27 | 75000 |
| 2025-05-20 14:58:00 | 67.27 | 67.31 | 67.27 | 67.3 | 270000 |
| 2025-05-20 14:57:00 | 67.27 | 67.31 | 67.27 | 67.27 | 262500 |
| 2025-05-20 14:56:00 | 67.29 | 67.31 | 67.27 | 67.27 | 150000 |
| 2025-05-20 14:55:00 | 67.33 | 67.33 | 67.29 | 67.29 | 307500 |
| 2025-05-20 14:54:00 | 67.34 | 67.34 | 67.33 | 67.33 | 112500 |
| 2025-05-20 14:53:00 | 67.43 | 67.43 | 67.33 | 67.34 | 112500 |
| 2025-05-20 14:52:00 | 67.41 | 67.45 | 67.41 | 67.43 | 442500 |
| 2025-05-20 14:51:00 | 67.42 | 67.45 | 67.41 | 67.41 | 142500 |
| 2025-05-20 14:50:00 | 67.46 | 67.46 | 67.42 | 67.42 | 60000 |
| 2025-05-20 14:49:00 | 67.34 | 67.46 | 67.34 | 67.46 | 135000 |
| 2025-05-20 14:48:00 | 67.32 | 67.34 | 67.31 | 67.34 | 195000 |
| 2025-05-20 14:47:00 | 67.23 | 67.32 | 67.23 | 67.32 | 135000 |
| 2025-05-20 14:46:00 | 67.2 | 67.23 | 67.2 | 67.23 | 277500 |
| 2025-05-20 14:45:00 | 67.14 | 67.2 | 67.12 | 67.2 | 592500 |
| 2025-05-20 14:44:00 | 67.18 | 67.18 | 67.14 | 67.14 | 82500 |
| 2025-05-20 14:43:00 | 67.09 | 67.18 | 67.09 | 67.18 | 120000 |
| 2025-05-20 14:42:00 | 67.18 | 67.18 | 67.09 | 67.09 | 727500 |
| 2025-05-20 14:41:00 | 67.3 | 67.3 | 67.18 | 67.18 | 240000 |
| 2025-05-20 14:40:00 | 67.34 | 67.34 | 67.28 | 67.3 | 240000 |
| 2025-05-20 14:39:00 | 67.39 | 67.39 | 67.34 | 67.34 | 180000 |
| 2025-05-20 14:38:00 | 67.34 | 67.39 | 67.34 | 67.39 | 127500 |
| 2025-05-20 14:37:00 | 67.37 | 67.37 | 67.34 | 67.34 | 22500 |
| 2025-05-20 14:36:00 | 67.34 | 67.37 | 67.32 | 67.37 | 165000 |
| 2025-05-20 14:35:00 | 67.3 | 67.34 | 67.3 | 67.34 | 105000 |
| 2025-05-20 14:34:00 | 67.29 | 67.32 | 67.29 | 67.3 | 112500 |
| 2025-05-20 14:33:00 | 67.33 | 67.33 | 67.32 | 67.32 | 52500 |
| 2025-05-20 14:32:00 | 67.3 | 67.33 | 67.3 | 67.33 | 22500 |
| 2025-05-20 14:31:00 | 67.35 | 67.35 | 67.3 | 67.3 | 60000 |
| 2025-05-20 14:30:00 | 67.32 | 67.35 | 67.32 | 67.35 | 52500 |
| 2025-05-20 14:29:00 | 67.3 | 67.35 | 67.3 | 67.32 | 195000 |
| 2025-05-20 14:28:00 | 67.27 | 67.3 | 67.26 | 67.3 | 135000 |
| 2025-05-20 14:27:00 | 67.34 | 67.34 | 67.27 | 67.27 | 97500 |
| 2025-05-20 14:26:00 | 67.3 | 67.35 | 67.3 | 67.34 | 75000 |
| 2025-05-20 14:25:00 | 67.28 | 67.3 | 67.28 | 67.3 | 7500 |
| 2025-05-20 14:24:00 | 67.27 | 67.3 | 67.27 | 67.28 | 37500 |
| 2025-05-20 14:23:00 | 67.28 | 67.28 | 67.24 | 67.27 | 165000 |
| 2025-05-20 14:22:00 | 67.35 | 67.35 | 67.28 | 67.28 | 142500 |
| 2025-05-20 14:21:00 | 67.36 | 67.36 | 67.35 | 67.35 | 37500 |
| 2025-05-20 14:20:00 | 67.43 | 67.43 | 67.36 | 67.36 | 97500 |
| 2025-05-20 14:19:00 | 67.46 | 67.46 | 67.43 | 67.43 | 615000 |
| 2025-05-20 14:18:00 | 67.38 | 67.38 | 67.38 | 67.38 | 67500 |
| 2025-05-20 14:17:00 | 67.35 | 67.38 | 67.35 | 67.38 | 360000 |
| 2025-05-20 14:16:00 | 67.37 | 67.37 | 67.35 | 67.35 | 30000 |
| 2025-05-20 14:15:00 | 67.38 | 67.38 | 67.37 | 67.37 | 22500 |
| 2025-05-20 14:14:00 | 67.4 | 67.4 | 67.34 | 67.38 | 517500 |
| 2025-05-20 14:13:00 | 67.41 | 67.42 | 67.4 | 67.4 | 1027500 |
| 2025-05-20 14:12:00 | 67.4 | 67.41 | 67.38 | 67.41 | 322500 |
| 2025-05-20 14:11:00 | 67.4 | 67.4 | 67.4 | 67.4 | 7500 |
| 2025-05-20 14:10:00 | 67.35 | 67.4 | 67.35 | 67.4 | 247500 |
| 2025-05-20 14:09:00 | 67.39 | 67.39 | 67.39 | 67.39 | 15000 |
| 2025-05-20 14:08:00 | 67.43 | 67.43 | 67.39 | 67.39 | 60000 |
| 2025-05-20 14:07:00 | 67.34 | 67.43 | 67.34 | 67.43 | 382500 |
| 2025-05-20 14:06:00 | 67.35 | 67.35 | 67.3 | 67.3 | 397500 |
| 2025-05-20 14:05:00 | 67.41 | 67.41 | 67.35 | 67.35 | 157500 |
| 2025-05-20 14:04:00 | 67.37 | 67.41 | 67.37 | 67.41 | 60000 |
| 2025-05-20 14:03:00 | 67.4 | 67.4 | 67.36 | 67.37 | 112500 |
| 2025-05-20 14:02:00 | 67.49 | 67.49 | 67.4 | 67.4 | 112500 |
| 2025-05-20 14:01:00 | 67.49 | 67.49 | 67.49 | 67.49 | 112500 |
| 2025-05-20 14:00:00 | 67.55 | 67.55 | 67.49 | 67.49 | 135000 |
| 2025-05-20 13:59:00 | 67.52 | 67.54 | 67.52 | 67.54 | 15000 |
| 2025-05-20 13:58:00 | 67.48 | 67.52 | 67.48 | 67.52 | 22500 |
| 2025-05-20 13:57:00 | 67.53 | 67.53 | 67.48 | 67.48 | 82500 |
| 2025-05-20 13:56:00 | 67.53 | 67.53 | 67.53 | 67.53 | 30000 |
| 2025-05-20 13:55:00 | 67.55 | 67.56 | 67.53 | 67.53 | 67500 |
| 2025-05-20 13:54:00 | 67.55 | 67.55 | 67.53 | 67.55 | 22500 |
| 2025-05-20 13:53:00 | 67.55 | 67.55 | 67.55 | 67.55 | 45000 |
| 2025-05-20 13:52:00 | 67.55 | 67.55 | 67.53 | 67.53 | 30000 |
| 2025-05-20 13:51:00 | 67.56 | 67.56 | 67.55 | 67.55 | 22500 |
| 2025-05-20 13:50:00 | 67.53 | 67.56 | 67.53 | 67.56 | 15000 |