IDFC FIRST BANK LIMITED (idfcfirstb)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 77.32 | 77.96 | 77.15 | 77.69 | 22825775 |
| 2025-07-07 05:30:00 | 77.96 | 78.2 | 77.15 | 77.63 | 31228925 |
| 2025-07-04 05:30:00 | 77.83 | 78.48 | 77.11 | 77.86 | 43258600 |
| 2025-07-03 05:30:00 | 77.53 | 78.08 | 77.24 | 77.67 | 52626350 |
| 2025-07-02 05:30:00 | 77.59 | 77.89 | 77.12 | 77.51 | 49955150 |
| 2025-07-01 05:30:00 | 74.0 | 77.61 | 74.0 | 77.47 | 135006900 |
| 2025-06-30 05:30:00 | 72.85 | 73.88 | 72.68 | 73.31 | 33148850 |
| 2025-06-27 05:30:00 | 72.3 | 73.65 | 72.1 | 72.88 | 58729300 |
| 2025-06-26 05:30:00 | 71.89 | 72.27 | 69.99 | 71.65 | 71197500 |
| 2025-06-25 05:30:00 | 72.0 | 72.37 | 71.58 | 71.98 | 104040000 |
| 2025-06-24 05:30:00 | 71.5 | 72.54 | 70.91 | 72.03 | 145147500 |
| 2025-06-23 05:30:00 | 70.0 | 71.38 | 69.59 | 71.15 | 125655000 |
| 2025-06-20 05:30:00 | 69.53 | 70.43 | 69.52 | 70.22 | 48337500 |
| 2025-06-19 05:30:00 | 70.82 | 70.84 | 69.46 | 69.66 | 32250000 |
| 2025-06-18 05:30:00 | 70.2 | 71.5 | 69.75 | 70.85 | 46020000 |
| 2025-06-17 05:30:00 | 71.0 | 71.67 | 69.96 | 70.14 | 49912500 |
| 2025-06-16 05:30:00 | 70.26 | 71.25 | 69.42 | 71.15 | 36142500 |
| 2025-06-13 05:30:00 | 70.05 | 71.19 | 69.51 | 70.59 | 56280000 |
| 2025-06-12 05:30:00 | 71.48 | 71.6 | 70.49 | 70.93 | 45607500 |
| 2025-06-11 05:30:00 | 71.56 | 72.45 | 71.1 | 71.54 | 33022500 |
| 2025-06-10 05:30:00 | 72.54 | 72.75 | 71.55 | 71.68 | 34920000 |
| 2025-06-09 05:30:00 | 72.1 | 73.25 | 72.09 | 72.44 | 73297500 |
| 2025-06-06 05:30:00 | 67.0 | 72.4 | 66.8 | 71.74 | 180345000 |
| 2025-06-05 05:30:00 | 67.74 | 67.82 | 66.74 | 67.02 | 37552500 |
| 2025-06-04 05:30:00 | 67.5 | 67.82 | 66.82 | 67.71 | 40837500 |
| 2025-06-03 05:30:00 | 69.24 | 69.27 | 67.16 | 67.38 | 62812500 |
| 2025-06-02 05:30:00 | 68.4 | 69.55 | 68.11 | 69.04 | 34987500 |
| 2025-05-30 05:30:00 | 67.6 | 68.94 | 67.6 | 68.42 | 48202500 |
| 2025-05-29 05:30:00 | 67.99 | 68.33 | 67.01 | 67.76 | 81765000 |
| 2025-05-28 05:30:00 | 68.23 | 68.69 | 67.65 | 67.9 | 93915000 |
| 2025-05-27 05:30:00 | 66.5 | 68.3 | 65.97 | 68.13 | 145822500 |
| 2025-05-26 05:30:00 | 67.15 | 67.45 | 66.36 | 66.58 | 132120000 |
| 2025-05-23 05:30:00 | 67.03 | 67.43 | 66.7 | 67.07 | 45000000 |
| 2025-05-22 05:30:00 | 66.7 | 67.18 | 66.32 | 66.98 | 41340000 |
| 2025-05-21 05:30:00 | 67.25 | 67.29 | 65.77 | 66.78 | 57165000 |
| 2025-05-20 05:30:00 | 68.86 | 68.92 | 67.09 | 67.37 | 53865000 |
| 2025-05-19 05:30:00 | 69.25 | 69.61 | 68.61 | 68.8 | 36097500 |
| 2025-05-16 05:30:00 | 69.67 | 70.39 | 69.17 | 69.41 | 32332500 |
| 2025-05-15 05:30:00 | 69.51 | 70.3 | 68.99 | 69.69 | 42315000 |
| 2025-05-14 05:30:00 | 69.4 | 69.69 | 68.8 | 69.58 | 39810000 |
| 2025-05-13 05:30:00 | 69.3 | 70.0 | 69.03 | 69.3 | 46507500 |
| 2025-05-12 05:30:00 | 68.0 | 69.87 | 67.75 | 69.5 | 75510000 |
| 2025-05-09 05:30:00 | 66.25 | 67.14 | 65.31 | 66.44 | 47325000 |
| 2025-05-08 05:30:00 | 67.7 | 69.3 | 66.2 | 66.52 | 83205000 |
| 2025-05-07 05:30:00 | 64.4 | 67.65 | 64.4 | 67.29 | 73447500 |
| 2025-05-06 05:30:00 | 67.0 | 67.73 | 65.7 | 65.87 | 54022500 |
| 2025-05-05 05:30:00 | 66.87 | 67.99 | 66.87 | 67.35 | 54412500 |
| 2025-05-02 05:30:00 | 65.45 | 67.0 | 65.25 | 66.38 | 55590000 |
| 2025-04-30 05:30:00 | 66.6 | 66.66 | 64.95 | 65.12 | 66997500 |
| 2025-04-29 05:30:00 | 66.94 | 67.91 | 66.16 | 67.15 | 63960000 |
| 2025-04-28 05:30:00 | 64.1 | 67.04 | 63.41 | 66.74 | 143542500 |
| 2025-04-25 05:30:00 | 67.87 | 68.39 | 65.9 | 66.26 | 115207500 |
| 2025-04-24 05:30:00 | 67.89 | 68.75 | 67.53 | 67.64 | 99502500 |
| 2025-04-23 05:30:00 | 67.5 | 68.91 | 66.9 | 68.33 | 165810000 |
| 2025-04-22 05:30:00 | 66.89 | 67.98 | 66.05 | 67.06 | 187620000 |
| 2025-04-21 05:30:00 | 63.69 | 66.74 | 63.64 | 66.51 | 255532500 |
| 2025-04-17 05:30:00 | 63.3 | 63.94 | 60.68 | 62.92 | 280965000 |
| 2025-04-16 05:30:00 | 62.17 | 63.53 | 61.7 | 63.32 | 110767500 |
| 2025-04-15 05:30:00 | 61.2 | 62.35 | 60.06 | 62.01 | 136267500 |
| 2025-04-11 05:30:00 | 60.0 | 60.46 | 59.5 | 60.08 | 69727500 |
| 2025-04-09 05:30:00 | 57.96 | 59.81 | 57.51 | 59.53 | 104107500 |
| 2025-04-08 05:30:00 | 58.15 | 58.94 | 56.78 | 58.22 | 100057500 |
| 2025-04-07 05:30:00 | 53.0 | 57.2 | 52.24 | 56.84 | 157635000 |
| 2025-04-04 05:30:00 | 60.39 | 60.61 | 57.61 | 58.04 | 124020000 |
| 2025-04-03 05:30:00 | 57.25 | 61.23 | 57.16 | 60.69 | 228120000 |
| 2025-04-02 05:30:00 | 58.0 | 58.28 | 56.77 | 57.57 | 89317500 |
| 2025-04-01 05:30:00 | 55.2 | 57.99 | 55.2 | 57.55 | 125310000 |
| 2025-03-28 05:30:00 | 57.01 | 58.25 | 54.92 | 55.28 | 97927500 |
| 2025-03-27 05:30:00 | 57.16 | 57.71 | 56.0 | 57.42 | 231210000 |
| 2025-03-26 05:30:00 | 57.23 | 57.76 | 56.86 | 57.05 | 169530000 |
| 2025-03-25 05:30:00 | 58.18 | 58.23 | 56.84 | 57.44 | 120030000 |
| 2025-03-24 05:30:00 | 56.5 | 58.43 | 56.5 | 57.94 | 133222500 |
| 2025-03-21 05:30:00 | 56.02 | 56.81 | 55.77 | 56.45 | 76455000 |
| 2025-03-20 05:30:00 | 55.67 | 56.37 | 55.67 | 55.93 | 55395000 |
| 2025-03-19 05:30:00 | 54.9 | 56.01 | 54.62 | 55.65 | 58560000 |
| 2025-03-18 05:30:00 | 53.0 | 54.95 | 53.0 | 54.85 | 69795000 |
| 2025-03-17 05:30:00 | 53.64 | 54.01 | 52.75 | 53.07 | 64417500 |
| 2025-03-13 05:30:00 | 54.82 | 55.02 | 53.4 | 53.62 | 50197500 |
| 2025-03-12 05:30:00 | 55.74 | 55.92 | 54.19 | 54.82 | 90120000 |
| 2025-03-11 05:30:00 | 56.0 | 56.07 | 54.94 | 55.61 | 71122500 |
| 2025-03-10 05:30:00 | 57.79 | 57.86 | 56.14 | 56.49 | 47752500 |
| 2025-03-07 05:30:00 | 57.98 | 58.45 | 57.11 | 57.57 | 47467500 |
| 2025-03-06 05:30:00 | 58.23 | 59.0 | 57.95 | 58.04 | 41325000 |
| 2025-03-05 05:30:00 | 57.2 | 58.5 | 57.01 | 58.24 | 46432500 |
| 2025-03-04 05:30:00 | 57.47 | 58.29 | 56.66 | 57.16 | 59175000 |
| 2025-03-03 05:30:00 | 58.51 | 59.22 | 57.11 | 58.03 | 46755000 |
| 2025-02-28 05:30:00 | 59.0 | 59.2 | 57.39 | 58.78 | 67807500 |
| 2025-02-27 05:30:00 | 60.02 | 60.82 | 59.17 | 59.57 | 220830000 |
| 2025-02-25 05:30:00 | 60.09 | 60.51 | 58.76 | 58.92 | 159247500 |
| 2025-02-24 05:30:00 | 60.16 | 60.65 | 59.56 | 60.12 | 151867500 |
| 2025-02-21 05:30:00 | 61.27 | 61.98 | 60.3 | 60.83 | 152625000 |
| 2025-02-20 05:30:00 | 60.14 | 61.7 | 59.61 | 61.55 | 60705000 |
| 2025-02-19 05:30:00 | 59.44 | 60.7 | 59.09 | 60.2 | 48562500 |
| 2025-02-18 05:30:00 | 61.7 | 61.75 | 59.12 | 59.71 | 51157500 |
| 2025-02-17 05:30:00 | 60.21 | 62.01 | 59.24 | 61.73 | 46027500 |
| 2025-02-14 05:30:00 | 61.66 | 61.98 | 60.07 | 60.79 | 49132500 |
| 2025-02-13 05:30:00 | 62.83 | 63.13 | 61.2 | 61.58 | 38197500 |
| 2025-02-12 05:30:00 | 61.83 | 62.87 | 60.45 | 62.33 | 59917500 |
| 2025-02-11 05:30:00 | 63.08 | 63.42 | 61.54 | 61.91 | 46245000 |
| 2025-02-10 05:30:00 | 64.27 | 64.57 | 62.24 | 63.08 | 43177500 |