IDFC FIRST BANK LIMITED (idfcfirstb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 77.85 | 77.86 | 77.84 | 77.84 | 74200 |
| 2025-07-08 15:28:00 | 77.88 | 77.88 | 77.83 | 77.83 | 194775 |
| 2025-07-08 15:27:00 | 77.85 | 77.85 | 77.82 | 77.85 | 352450 |
| 2025-07-08 15:26:00 | 77.88 | 77.88 | 77.86 | 77.88 | 204050 |
| 2025-07-08 15:25:00 | 77.9 | 77.9 | 77.87 | 77.87 | 268975 |
| 2025-07-08 15:24:00 | 77.87 | 77.91 | 77.87 | 77.88 | 231875 |
| 2025-07-08 15:23:00 | 77.88 | 77.9 | 77.88 | 77.89 | 445200 |
| 2025-07-08 15:22:00 | 77.88 | 77.88 | 77.87 | 77.87 | 166950 |
| 2025-07-08 15:21:00 | 77.88 | 77.88 | 77.85 | 77.85 | 37100 |
| 2025-07-08 15:20:00 | 77.88 | 77.88 | 77.85 | 77.88 | 584325 |
| 2025-07-08 15:19:00 | 77.86 | 77.87 | 77.84 | 77.84 | 92750 |
| 2025-07-08 15:18:00 | 77.86 | 77.86 | 77.84 | 77.86 | 129850 |
| 2025-07-08 15:17:00 | 77.85 | 77.86 | 77.85 | 77.86 | 176225 |
| 2025-07-08 15:16:00 | 77.8 | 77.8 | 77.77 | 77.77 | 306075 |
| 2025-07-08 15:15:00 | 77.8 | 77.83 | 77.77 | 77.83 | 343175 |
| 2025-07-08 15:14:00 | 77.76 | 77.78 | 77.74 | 77.78 | 74200 |
| 2025-07-08 15:13:00 | 77.77 | 77.77 | 77.75 | 77.75 | 92750 |
| 2025-07-08 15:12:00 | 77.75 | 77.77 | 77.75 | 77.77 | 157675 |
| 2025-07-08 15:11:00 | 77.71 | 77.75 | 77.71 | 77.72 | 148400 |
| 2025-07-08 15:10:00 | 77.8 | 77.82 | 77.8 | 77.82 | 139125 |
| 2025-07-08 15:09:00 | 77.78 | 77.82 | 77.78 | 77.78 | 102025 |
| 2025-07-08 15:08:00 | 77.83 | 77.84 | 77.79 | 77.79 | 129850 |
| 2025-07-08 15:07:00 | 77.87 | 77.87 | 77.85 | 77.85 | 185500 |
| 2025-07-08 15:06:00 | 77.84 | 77.84 | 77.82 | 77.82 | 166950 |
| 2025-07-08 15:05:00 | 77.77 | 77.84 | 77.77 | 77.83 | 259700 |
| 2025-07-08 15:04:00 | 77.78 | 77.78 | 77.72 | 77.72 | 139125 |
| 2025-07-08 15:03:00 | 77.76 | 77.78 | 77.76 | 77.78 | 157675 |
| 2025-07-08 15:02:00 | 77.69 | 77.69 | 77.69 | 77.69 | 9275 |
| 2025-07-08 15:01:00 | 77.68 | 77.71 | 77.68 | 77.71 | 176225 |
| 2025-07-08 15:00:00 | 77.68 | 77.71 | 77.66 | 77.66 | 74200 |
| 2025-07-08 14:59:00 | 77.68 | 77.69 | 77.68 | 77.68 | 111300 |
| 2025-07-08 14:58:00 | 77.64 | 77.67 | 77.64 | 77.67 | 55650 |
| 2025-07-08 14:57:00 | 77.65 | 77.67 | 77.62 | 77.66 | 222600 |
| 2025-07-08 14:56:00 | 77.67 | 77.67 | 77.67 | 77.67 | 37100 |
| 2025-07-08 14:55:00 | 77.67 | 77.67 | 77.67 | 77.67 | 74200 |
| 2025-07-08 14:54:00 | 77.64 | 77.69 | 77.64 | 77.69 | 64925 |
| 2025-07-08 14:53:00 | 77.64 | 77.64 | 77.64 | 77.64 | 231875 |
| 2025-07-08 14:52:00 | 77.61 | 77.64 | 77.61 | 77.64 | 46375 |
| 2025-07-08 14:51:00 | 77.58 | 77.6 | 77.58 | 77.6 | 222600 |
| 2025-07-08 14:50:00 | 77.67 | 77.67 | 77.62 | 77.62 | 111300 |
| 2025-07-08 14:49:00 | 77.68 | 77.68 | 77.63 | 77.67 | 204050 |
| 2025-07-08 14:48:00 | 77.69 | 77.69 | 77.66 | 77.66 | 27825 |
| 2025-07-08 14:47:00 | 77.63 | 77.69 | 77.63 | 77.69 | 64925 |
| 2025-07-08 14:46:00 | 77.67 | 77.67 | 77.63 | 77.63 | 83475 |
| 2025-07-08 14:45:00 | 77.68 | 77.68 | 77.67 | 77.67 | 92750 |
| 2025-07-08 14:44:00 | 77.68 | 77.7 | 77.66 | 77.66 | 92750 |
| 2025-07-08 14:43:00 | 77.74 | 77.74 | 77.74 | 77.74 | 37100 |
| 2025-07-08 14:42:00 | 77.71 | 77.72 | 77.71 | 77.72 | 55650 |
| 2025-07-08 14:41:00 | 77.72 | 77.72 | 77.72 | 77.72 | 18550 |
| 2025-07-08 14:40:00 | 77.74 | 77.74 | 77.71 | 77.73 | 83475 |
| 2025-07-08 14:39:00 | 77.74 | 77.76 | 77.73 | 77.74 | 102025 |
| 2025-07-08 14:38:00 | 77.74 | 77.77 | 77.74 | 77.74 | 102025 |
| 2025-07-08 14:37:00 | 77.71 | 77.75 | 77.71 | 77.75 | 46375 |
| 2025-07-08 14:36:00 | 77.68 | 77.7 | 77.67 | 77.7 | 176225 |
| 2025-07-08 14:35:00 | 77.71 | 77.71 | 77.7 | 77.71 | 55650 |
| 2025-07-08 14:34:00 | 77.7 | 77.7 | 77.69 | 77.69 | 74200 |
| 2025-07-08 14:33:00 | 77.7 | 77.73 | 77.68 | 77.68 | 120575 |
| 2025-07-08 14:32:00 | 77.7 | 77.74 | 77.67 | 77.71 | 556500 |
| 2025-07-08 14:31:00 | 77.66 | 77.68 | 77.66 | 77.68 | 148400 |
| 2025-07-08 14:30:00 | 77.64 | 77.66 | 77.64 | 77.64 | 120575 |
| 2025-07-08 14:29:00 | 77.71 | 77.71 | 77.64 | 77.65 | 157675 |
| 2025-07-08 14:28:00 | 77.68 | 77.7 | 77.64 | 77.68 | 612150 |
| 2025-07-08 14:27:00 | 77.76 | 77.78 | 77.75 | 77.76 | 231875 |
| 2025-07-08 14:26:00 | 77.78 | 77.79 | 77.76 | 77.76 | 148400 |
| 2025-07-08 14:25:00 | 77.81 | 77.81 | 77.78 | 77.78 | 74200 |
| 2025-07-08 14:24:00 | 77.8 | 77.8 | 77.8 | 77.8 | 55650 |
| 2025-07-08 14:23:00 | 77.79 | 77.81 | 77.78 | 77.78 | 46375 |
| 2025-07-08 14:22:00 | 77.82 | 77.82 | 77.77 | 77.81 | 64925 |
| 2025-07-08 14:21:00 | 77.78 | 77.78 | 77.75 | 77.75 | 417375 |
| 2025-07-08 14:20:00 | 77.8 | 77.8 | 77.75 | 77.78 | 74200 |
| 2025-07-08 14:19:00 | 77.8 | 77.8 | 77.8 | 77.8 | 55650 |
| 2025-07-08 14:18:00 | 77.8 | 77.8 | 77.79 | 77.79 | 120575 |
| 2025-07-08 14:17:00 | 77.8 | 77.82 | 77.8 | 77.82 | 102025 |
| 2025-07-08 14:16:00 | 77.83 | 77.85 | 77.83 | 77.85 | 111300 |
| 2025-07-08 14:15:00 | 77.84 | 77.84 | 77.84 | 77.84 | 18550 |
| 2025-07-08 14:14:00 | 77.8 | 77.8 | 77.8 | 77.8 | 37100 |
| 2025-07-08 14:13:00 | 77.84 | 77.85 | 77.84 | 77.85 | 27825 |
| 2025-07-08 14:12:00 | 77.83 | 77.88 | 77.83 | 77.83 | 102025 |
| 2025-07-08 14:11:00 | 77.89 | 77.89 | 77.81 | 77.81 | 148400 |
| 2025-07-08 14:10:00 | 77.88 | 77.89 | 77.88 | 77.89 | 37100 |
| 2025-07-08 14:09:00 | 77.88 | 77.9 | 77.88 | 77.9 | 102025 |
| 2025-07-08 14:08:00 | 77.86 | 77.86 | 77.86 | 77.86 | 18550 |
| 2025-07-08 14:07:00 | 77.84 | 77.91 | 77.84 | 77.91 | 519400 |
| 2025-07-08 14:06:00 | 77.83 | 77.83 | 77.83 | 77.83 | 37100 |
| 2025-07-08 14:05:00 | 77.89 | 77.89 | 77.89 | 77.89 | 102025 |
| 2025-07-08 14:04:00 | 77.82 | 77.82 | 77.82 | 77.82 | 27825 |
| 2025-07-08 14:03:00 | 77.79 | 77.79 | 77.79 | 77.79 | 9275 |
| 2025-07-08 14:02:00 | 77.81 | 77.81 | 77.81 | 77.81 | 27825 |
| 2025-07-08 14:01:00 | 77.81 | 77.81 | 77.81 | 77.81 | 18550 |
| 2025-07-08 14:00:00 | 77.84 | 77.84 | 77.81 | 77.84 | 510125 |
| 2025-07-08 13:59:00 | 77.63 | 77.67 | 77.63 | 77.65 | 55650 |
| 2025-07-08 13:58:00 | 77.64 | 77.64 | 77.64 | 77.64 | 27825 |
| 2025-07-08 13:57:00 | 77.62 | 77.62 | 77.62 | 77.62 | 9275 |
| 2025-07-08 13:56:00 | 77.63 | 77.63 | 77.63 | 77.63 | 9275 |
| 2025-07-08 13:55:00 | 77.7 | 77.7 | 77.59 | 77.6 | 139125 |
| 2025-07-08 13:54:00 | 77.66 | 77.66 | 77.66 | 77.66 | 0 |
| 2025-07-08 13:53:00 | 77.66 | 77.66 | 77.66 | 77.66 | 9275 |
| 2025-07-08 13:52:00 | 77.64 | 77.66 | 77.61 | 77.66 | 213325 |
| 2025-07-08 13:51:00 | 77.66 | 77.66 | 77.66 | 77.66 | 27825 |
| 2025-07-08 13:50:00 | 77.67 | 77.67 | 77.67 | 77.67 | 9275 |