IDFC FIRST BANK LIMITED (idfcfirstb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 66.07 | 66.11 | 66.07 | 66.07 | 232500 |
| 2025-04-25 15:28:00 | 66.04 | 66.09 | 66.04 | 66.07 | 285000 |
| 2025-04-25 15:27:00 | 65.99 | 66.04 | 65.95 | 66.04 | 172500 |
| 2025-04-25 15:26:00 | 65.95 | 65.99 | 65.9 | 65.95 | 870000 |
| 2025-04-25 15:25:00 | 66.0 | 66.0 | 65.94 | 65.95 | 637500 |
| 2025-04-25 15:24:00 | 66.1 | 66.1 | 65.98 | 66.0 | 1035000 |
| 2025-04-25 15:23:00 | 66.08 | 66.1 | 66.08 | 66.1 | 202500 |
| 2025-04-25 15:22:00 | 66.1 | 66.1 | 66.05 | 66.08 | 1267500 |
| 2025-04-25 15:21:00 | 66.2 | 66.2 | 66.08 | 66.1 | 892500 |
| 2025-04-25 15:20:00 | 66.21 | 66.23 | 66.19 | 66.23 | 172500 |
| 2025-04-25 15:19:00 | 66.22 | 66.22 | 66.21 | 66.21 | 202500 |
| 2025-04-25 15:18:00 | 66.22 | 66.22 | 66.22 | 66.22 | 120000 |
| 2025-04-25 15:17:00 | 66.22 | 66.22 | 66.18 | 66.22 | 262500 |
| 2025-04-25 15:16:00 | 66.15 | 66.22 | 66.15 | 66.22 | 202500 |
| 2025-04-25 15:15:00 | 66.2 | 66.2 | 66.15 | 66.15 | 1305000 |
| 2025-04-25 15:14:00 | 66.25 | 66.26 | 66.2 | 66.2 | 300000 |
| 2025-04-25 15:13:00 | 66.4 | 66.4 | 66.25 | 66.25 | 1245000 |
| 2025-04-25 15:12:00 | 66.46 | 66.46 | 66.4 | 66.4 | 300000 |
| 2025-04-25 15:11:00 | 66.49 | 66.59 | 66.41 | 66.46 | 922500 |
| 2025-04-25 15:10:00 | 66.5 | 66.5 | 66.48 | 66.49 | 165000 |
| 2025-04-25 15:09:00 | 66.57 | 66.57 | 66.47 | 66.5 | 847500 |
| 2025-04-25 15:08:00 | 66.57 | 66.57 | 66.54 | 66.57 | 615000 |
| 2025-04-25 15:07:00 | 66.66 | 66.66 | 66.54 | 66.57 | 420000 |
| 2025-04-25 15:06:00 | 66.58 | 66.66 | 66.58 | 66.66 | 210000 |
| 2025-04-25 15:05:00 | 66.55 | 66.63 | 66.55 | 66.63 | 307500 |
| 2025-04-25 15:04:00 | 66.61 | 66.61 | 66.55 | 66.55 | 150000 |
| 2025-04-25 15:03:00 | 66.58 | 66.61 | 66.58 | 66.61 | 90000 |
| 2025-04-25 15:02:00 | 66.54 | 66.58 | 66.54 | 66.58 | 382500 |
| 2025-04-25 15:01:00 | 66.6 | 66.6 | 66.54 | 66.54 | 112500 |
| 2025-04-25 15:00:00 | 66.53 | 66.62 | 66.52 | 66.6 | 390000 |
| 2025-04-25 14:59:00 | 66.53 | 66.58 | 66.53 | 66.53 | 45000 |
| 2025-04-25 14:58:00 | 66.63 | 66.67 | 66.52 | 66.54 | 270000 |
| 2025-04-25 14:57:00 | 66.64 | 66.69 | 66.61 | 66.63 | 277500 |
| 2025-04-25 14:56:00 | 66.73 | 66.73 | 66.68 | 66.68 | 82500 |
| 2025-04-25 14:55:00 | 66.65 | 66.72 | 66.65 | 66.72 | 97500 |
| 2025-04-25 14:54:00 | 66.69 | 66.71 | 66.64 | 66.67 | 150000 |
| 2025-04-25 14:53:00 | 66.61 | 66.71 | 66.61 | 66.69 | 112500 |
| 2025-04-25 14:52:00 | 66.61 | 66.61 | 66.6 | 66.61 | 75000 |
| 2025-04-25 14:51:00 | 66.65 | 66.67 | 66.63 | 66.67 | 30000 |
| 2025-04-25 14:50:00 | 66.65 | 66.66 | 66.6 | 66.66 | 195000 |
| 2025-04-25 14:49:00 | 66.55 | 66.57 | 66.5 | 66.51 | 202500 |
| 2025-04-25 14:48:00 | 66.52 | 66.52 | 66.5 | 66.5 | 105000 |
| 2025-04-25 14:47:00 | 66.53 | 66.53 | 66.53 | 66.53 | 7500 |
| 2025-04-25 14:46:00 | 66.57 | 66.59 | 66.46 | 66.51 | 157500 |
| 2025-04-25 14:45:00 | 66.53 | 66.58 | 66.52 | 66.57 | 60000 |
| 2025-04-25 14:44:00 | 66.45 | 66.55 | 66.44 | 66.53 | 90000 |
| 2025-04-25 14:43:00 | 66.6 | 66.6 | 66.4 | 66.45 | 975000 |
| 2025-04-25 14:42:00 | 66.59 | 66.63 | 66.59 | 66.6 | 45000 |
| 2025-04-25 14:41:00 | 66.61 | 66.68 | 66.59 | 66.59 | 225000 |
| 2025-04-25 14:40:00 | 66.67 | 66.67 | 66.61 | 66.61 | 172500 |
| 2025-04-25 14:39:00 | 66.65 | 66.7 | 66.65 | 66.66 | 30000 |
| 2025-04-25 14:38:00 | 66.66 | 66.69 | 66.65 | 66.65 | 105000 |
| 2025-04-25 14:37:00 | 66.57 | 66.66 | 66.57 | 66.66 | 480000 |
| 2025-04-25 14:36:00 | 66.66 | 66.71 | 66.57 | 66.57 | 210000 |
| 2025-04-25 14:35:00 | 66.66 | 66.7 | 66.63 | 66.68 | 255000 |
| 2025-04-25 14:34:00 | 66.76 | 66.76 | 66.66 | 66.66 | 487500 |
| 2025-04-25 14:33:00 | 66.8 | 66.8 | 66.75 | 66.76 | 135000 |
| 2025-04-25 14:32:00 | 66.88 | 66.89 | 66.8 | 66.8 | 112500 |
| 2025-04-25 14:31:00 | 66.92 | 66.92 | 66.85 | 66.88 | 120000 |
| 2025-04-25 14:30:00 | 66.97 | 66.97 | 66.85 | 66.85 | 60000 |
| 2025-04-25 14:29:00 | 66.9 | 66.98 | 66.88 | 66.97 | 225000 |
| 2025-04-25 14:28:00 | 67.01 | 67.03 | 66.9 | 66.91 | 172500 |
| 2025-04-25 14:27:00 | 67.08 | 67.08 | 66.97 | 67.01 | 352500 |
| 2025-04-25 14:26:00 | 67.08 | 67.08 | 67.02 | 67.02 | 90000 |
| 2025-04-25 14:25:00 | 67.09 | 67.1 | 67.04 | 67.08 | 135000 |
| 2025-04-25 14:24:00 | 67.11 | 67.12 | 67.04 | 67.12 | 127500 |
| 2025-04-25 14:23:00 | 67.11 | 67.15 | 67.07 | 67.1 | 75000 |
| 2025-04-25 14:22:00 | 67.07 | 67.11 | 67.07 | 67.11 | 37500 |
| 2025-04-25 14:21:00 | 67.05 | 67.08 | 67.04 | 67.07 | 67500 |
| 2025-04-25 14:20:00 | 67.01 | 67.05 | 67.0 | 67.05 | 60000 |
| 2025-04-25 14:19:00 | 67.02 | 67.09 | 67.02 | 67.04 | 142500 |
| 2025-04-25 14:18:00 | 67.1 | 67.1 | 67.03 | 67.04 | 172500 |
| 2025-04-25 14:17:00 | 67.15 | 67.15 | 67.11 | 67.11 | 90000 |
| 2025-04-25 14:16:00 | 67.06 | 67.15 | 67.06 | 67.15 | 22500 |
| 2025-04-25 14:15:00 | 67.0 | 67.11 | 67.0 | 67.06 | 187500 |
| 2025-04-25 14:14:00 | 66.99 | 67.02 | 66.97 | 67.0 | 52500 |
| 2025-04-25 14:13:00 | 66.88 | 66.98 | 66.88 | 66.94 | 82500 |
| 2025-04-25 14:12:00 | 66.99 | 67.0 | 66.88 | 66.88 | 135000 |
| 2025-04-25 14:11:00 | 67.0 | 67.04 | 66.95 | 67.04 | 105000 |
| 2025-04-25 14:10:00 | 67.05 | 67.05 | 67.0 | 67.0 | 142500 |
| 2025-04-25 14:09:00 | 67.14 | 67.14 | 67.0 | 67.04 | 157500 |
| 2025-04-25 14:08:00 | 67.15 | 67.2 | 67.11 | 67.14 | 127500 |
| 2025-04-25 14:07:00 | 67.3 | 67.3 | 67.15 | 67.15 | 292500 |
| 2025-04-25 14:06:00 | 67.32 | 67.34 | 67.29 | 67.34 | 67500 |
| 2025-04-25 14:05:00 | 67.27 | 67.32 | 67.27 | 67.32 | 37500 |
| 2025-04-25 14:04:00 | 67.35 | 67.35 | 67.25 | 67.27 | 135000 |
| 2025-04-25 14:03:00 | 67.43 | 67.44 | 67.35 | 67.35 | 240000 |
| 2025-04-25 14:02:00 | 67.38 | 67.43 | 67.37 | 67.43 | 622500 |
| 2025-04-25 14:01:00 | 67.37 | 67.42 | 67.35 | 67.42 | 277500 |
| 2025-04-25 14:00:00 | 67.35 | 67.35 | 67.3 | 67.34 | 202500 |
| 2025-04-25 13:59:00 | 67.35 | 67.38 | 67.31 | 67.34 | 337500 |
| 2025-04-25 13:58:00 | 67.27 | 67.34 | 67.27 | 67.34 | 255000 |
| 2025-04-25 13:57:00 | 67.25 | 67.28 | 67.21 | 67.28 | 135000 |
| 2025-04-25 13:56:00 | 67.2 | 67.25 | 67.19 | 67.25 | 165000 |
| 2025-04-25 13:55:00 | 67.23 | 67.28 | 67.22 | 67.28 | 127500 |
| 2025-04-25 13:54:00 | 67.21 | 67.25 | 67.21 | 67.21 | 90000 |
| 2025-04-25 13:53:00 | 67.16 | 67.24 | 67.14 | 67.21 | 90000 |
| 2025-04-25 13:52:00 | 67.23 | 67.24 | 67.16 | 67.16 | 165000 |
| 2025-04-25 13:51:00 | 67.23 | 67.28 | 67.23 | 67.23 | 142500 |
| 2025-04-25 13:50:00 | 67.23 | 67.25 | 67.14 | 67.23 | 330000 |