NSE - Delayed Quote INR

IDFC Limited (IDFC.NS)

127.25 +2.90 (+2.33%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 124.90 128.70 124.55 127.25 127.25 12,866,109
Apr 25, 2024 123.90 124.75 123.55 124.35 124.35 3,124,993
Apr 24, 2024 125.55 125.55 123.85 124.20 124.20 2,622,393
Apr 23, 2024 124.75 125.45 124.10 124.95 124.95 4,222,729
Apr 22, 2024 123.50 124.50 122.95 123.85 123.85 3,861,316
Apr 19, 2024 121.35 123.60 119.45 122.85 122.85 5,396,738
Apr 18, 2024 122.85 125.20 121.40 121.95 121.95 5,246,681
Apr 16, 2024 121.45 123.50 120.95 122.35 122.35 3,760,380
Apr 15, 2024 122.90 123.40 119.80 121.95 121.95 5,154,055
Apr 12, 2024 124.50 125.50 123.30 123.55 123.55 5,909,245
Apr 10, 2024 121.10 124.90 120.60 124.55 124.55 10,167,428
Apr 9, 2024 121.60 121.85 119.85 120.70 120.70 4,225,726
Apr 8, 2024 119.00 121.95 118.65 121.45 121.45 11,248,342
Apr 5, 2024 116.00 117.85 115.00 117.50 117.50 3,509,083
Apr 4, 2024 116.45 116.45 114.80 116.00 116.00 4,017,310
Apr 3, 2024 115.20 115.20 114.00 114.90 114.90 2,923,769
Apr 2, 2024 113.30 115.65 112.65 115.20 115.20 5,620,387
Apr 1, 2024 111.90 113.45 111.55 113.20 113.20 7,682,597
Mar 28, 2024 110.40 111.85 108.90 110.70 110.70 10,268,915
Mar 27, 2024 110.50 112.90 110.25 111.25 111.25 7,593,391
Mar 26, 2024 110.40 111.45 110.00 110.15 110.15 6,031,207
Mar 22, 2024 109.60 111.00 109.50 110.40 110.40 6,652,769
Mar 21, 2024 108.80 110.20 108.80 109.60 109.60 3,401,594
Mar 20, 2024 108.55 109.25 106.95 107.80 107.80 5,844,361
Mar 19, 2024 109.40 110.05 108.25 108.45 108.45 4,150,234
Mar 18, 2024 111.40 111.75 109.10 109.40 109.40 7,490,619
Mar 15, 2024 110.60 111.50 108.50 110.75 110.75 12,496,148
Mar 14, 2024 108.90 111.60 107.15 110.60 110.60 6,988,135
Mar 13, 2024 113.05 113.70 107.80 108.90 108.90 13,022,299
Mar 12, 2024 114.20 115.95 112.70 113.05 113.05 7,434,400
Mar 11, 2024 115.40 116.15 113.85 114.20 114.20 6,993,241
Mar 7, 2024 115.90 116.70 115.20 115.40 115.40 3,843,796
Mar 6, 2024 117.20 117.50 114.10 115.90 115.90 7,556,404
Mar 5, 2024 117.25 118.70 117.05 117.55 117.55 4,965,173
Mar 4, 2024 119.00 119.00 117.00 117.60 117.60 3,556,317
Mar 1, 2024 116.70 118.50 115.85 117.55 117.55 6,429,806
Feb 29, 2024 115.00 116.90 113.85 116.45 116.45 6,079,099
Feb 28, 2024 119.05 119.50 114.80 115.45 115.45 5,632,571
Feb 27, 2024 119.70 120.10 118.40 118.70 118.70 7,280,321
Feb 26, 2024 118.40 120.85 118.05 119.35 119.35 6,101,246
Feb 23, 2024 116.70 119.90 116.70 118.80 118.80 7,477,339
Feb 22, 2024 116.25 116.90 114.55 116.65 116.65 7,131,558
Feb 21, 2024 116.80 117.50 115.25 115.90 115.90 3,496,542
Feb 20, 2024 117.15 117.20 116.00 116.60 116.60 3,789,904
Feb 19, 2024 118.50 118.95 116.95 117.10 117.10 2,860,622
Feb 16, 2024 116.20 119.75 116.15 118.40 118.40 6,166,252
Feb 15, 2024 115.45 116.50 114.50 116.05 116.05 3,475,648
Feb 14, 2024 113.70 115.35 113.25 114.95 114.95 11,633,575
Feb 13, 2024 113.25 115.45 111.30 115.20 115.20 5,630,584
Feb 12, 2024 116.95 117.00 112.90 113.20 113.20 6,990,539
Feb 9, 2024 115.95 117.10 113.75 116.60 116.60 6,912,889
Feb 8, 2024 118.80 119.80 115.55 115.85 115.85 6,098,350
Feb 7, 2024 118.35 120.15 118.35 118.60 118.60 4,036,903
Feb 6, 2024 118.65 119.20 117.55 118.15 118.15 3,964,538
Feb 5, 2024 118.15 119.30 117.25 118.60 118.60 6,853,435
Feb 2, 2024 118.80 119.55 117.50 117.75 117.75 5,255,123
Feb 1, 2024 119.25 119.30 117.15 118.60 118.60 3,865,634
Jan 31, 2024 117.30 119.65 117.25 119.45 119.45 7,451,219
Jan 30, 2024 118.85 119.30 116.65 117.05 117.05 4,028,387
Jan 29, 2024 117.10 119.10 116.70 118.15 118.15 7,546,470
Jan 25, 2024 116.00 116.65 114.35 116.00 116.00 6,990,676
Jan 24, 2024 116.10 116.85 113.70 115.30 115.30 8,804,642
Jan 23, 2024 120.65 121.50 115.20 115.75 115.75 19,506,655
Jan 19, 2024 124.55 125.55 120.55 122.30 122.30 8,299,604
Jan 18, 2024 123.05 125.15 121.60 123.85 123.85 7,409,557
Jan 17, 2024 126.40 129.70 123.25 123.80 123.80 9,718,513
Jan 16, 2024 125.00 129.05 125.00 127.50 127.50 12,462,215
Jan 15, 2024 125.40 126.25 124.30 125.20 125.20 3,822,408
Jan 12, 2024 125.90 126.75 124.05 124.85 124.85 4,937,944
Jan 11, 2024 121.60 125.25 121.60 124.80 124.80 5,234,297
Jan 10, 2024 122.25 122.25 119.25 121.00 121.00 7,824,790
Jan 9, 2024 124.85 125.20 122.40 122.70 122.70 2,683,858
Jan 8, 2024 125.55 125.70 123.10 123.50 123.50 2,613,384
Jan 5, 2024 126.00 126.80 123.60 124.95 124.95 2,859,314
Jan 4, 2024 123.90 126.15 123.75 125.85 125.85 4,425,866
Jan 3, 2024 123.00 124.85 121.70 123.90 123.90 3,313,414
Jan 2, 2024 125.50 125.90 122.55 123.45 123.45 5,233,654
Jan 1, 2024 126.55 126.55 125.20 125.50 125.50 3,714,944
Dec 29, 2023 126.45 127.10 124.80 126.65 126.65 6,548,418
Dec 28, 2023 125.95 126.15 124.05 125.00 125.00 7,097,470
Dec 27, 2023 124.60 125.60 124.35 125.00 125.00 5,979,169
Dec 26, 2023 124.00 124.90 123.30 124.35 124.35 4,192,707
Dec 22, 2023 124.35 124.85 123.25 124.20 124.20 4,456,830
Dec 21, 2023 120.60 123.95 120.20 123.65 123.65 5,753,649
Dec 20, 2023 127.40 127.65 121.60 122.00 122.00 8,024,092
Dec 19, 2023 127.60 129.25 126.00 126.65 126.65 11,957,452
Dec 18, 2023 127.95 128.25 125.40 125.60 125.60 6,609,341
Dec 15, 2023 124.50 127.45 123.80 126.95 126.95 12,128,421
Dec 14, 2023 123.80 124.20 122.70 123.20 123.20 4,740,309
Dec 13, 2023 121.40 122.50 120.40 122.30 122.30 6,395,566
Dec 12, 2023 121.50 122.40 120.15 120.75 120.75 3,556,459
Dec 11, 2023 122.50 123.60 121.00 121.20 121.20 4,925,778
Dec 8, 2023 122.50 124.40 120.60 122.30 122.30 5,667,572
Dec 7, 2023 122.70 123.45 120.60 122.25 122.25 7,388,432
Dec 6, 2023 124.55 125.20 123.70 124.45 124.45 4,588,193
Dec 5, 2023 121.90 125.15 120.95 123.60 123.60 9,368,547
Dec 4, 2023 120.75 122.00 119.80 121.10 121.10 5,900,634
Dec 1, 2023 119.10 120.00 118.70 119.00 119.00 3,689,913
Nov 30, 2023 118.30 118.90 117.30 118.45 118.45 6,388,823
Nov 29, 2023 118.00 118.70 117.00 117.85 117.85 2,957,013
Nov 28, 2023 116.75 117.90 116.50 117.55 117.55 2,418,771
Nov 24, 2023 116.95 117.95 116.20 116.35 116.35 2,338,371
Nov 23, 2023 116.15 117.85 116.15 116.95 116.95 2,180,939
Nov 22, 2023 118.00 118.25 115.10 116.15 116.15 5,042,288
Nov 21, 2023 117.80 118.70 117.55 118.20 118.20 2,678,647
Nov 20, 2023 118.15 118.40 116.85 117.50 117.50 2,725,093
Nov 17, 2023 120.45 120.55 116.85 118.00 118.00 7,980,586
Nov 16, 2023 121.00 122.60 120.50 122.05 122.05 5,201,208
Nov 15, 2023 120.95 121.25 119.70 120.45 120.45 6,746,068
Nov 13, 2023 118.55 119.25 116.90 118.90 118.90 4,873,584
Nov 10, 2023 116.00 117.20 115.10 117.05 117.05 3,015,437
Nov 9, 2023 116.00 116.75 115.40 116.15 116.15 2,871,094
Nov 8, 2023 115.90 117.20 115.50 115.70 115.70 4,780,981
Nov 7, 2023 115.60 115.85 114.40 115.60 115.60 3,508,035
Nov 6, 2023 114.25 116.05 113.80 115.40 115.40 4,531,622
Nov 3, 2023 114.05 115.35 113.05 113.95 113.95 7,908,611
Nov 2, 2023 113.50 115.15 113.00 113.20 113.20 8,868,238
Nov 1, 2023 115.05 115.20 112.50 112.90 112.90 4,871,759
Oct 31, 2023 116.25 116.65 114.25 114.50 114.50 6,749,089
Oct 30, 2023 122.75 122.90 113.55 115.00 115.00 18,113,123
Oct 27, 2023 118.70 121.85 118.65 120.80 120.80 7,517,996
Oct 26, 2023 119.65 119.65 117.40 118.15 118.15 8,688,575
Oct 25, 2023 119.90 121.60 119.25 120.10 120.10 7,100,092
Oct 23, 2023 124.40 124.75 118.70 119.50 119.50 7,858,334
Oct 20, 2023 126.00 126.35 123.80 124.40 124.40 8,858,238
Oct 19, 2023 126.20 126.75 125.15 125.95 125.95 7,163,566
Oct 18, 2023 128.20 129.00 125.90 126.20 126.20 18,915,464
Oct 17, 2023 126.15 127.15 125.25 126.65 126.65 3,359,804
Oct 16, 2023 125.65 126.25 125.15 125.50 125.50 3,574,529
Oct 13, 2023 125.00 125.85 124.15 125.35 125.35 4,904,831
Oct 12, 2023 126.45 126.70 124.45 124.85 124.85 5,170,202
Oct 11, 2023 124.95 127.45 124.70 125.95 125.95 10,255,212
Oct 10, 2023 123.15 124.05 122.60 123.80 123.80 5,138,388
Oct 9, 2023 123.00 123.45 121.10 122.75 122.75 10,276,242
Oct 6, 2023 124.20 125.50 123.45 124.40 124.40 11,315,907
Oct 5, 2023 125.15 125.55 123.30 123.70 123.70 4,736,897
Oct 4, 2023 127.60 127.60 122.05 124.05 124.05 16,985,810
Oct 3, 2023 128.85 129.15 127.75 127.90 127.90 7,618,692
Sep 29, 2023 128.00 130.40 127.10 128.85 128.85 9,841,054
Sep 28, 2023 131.25 137.00 126.75 127.15 127.15 12,741,648
Sep 27, 2023 128.35 131.10 127.65 130.70 130.70 8,705,390
Sep 26, 2023 126.95 129.10 126.45 128.45 128.45 8,464,632
Sep 25, 2023 126.05 127.85 124.75 127.15 127.15 11,170,374
Sep 22, 2023 126.80 127.80 125.25 125.70 125.70 6,498,458
Sep 21, 2023 127.20 128.55 126.00 126.80 126.80 6,836,342
Sep 20, 2023 125.50 129.60 124.45 127.35 127.35 10,321,520
Sep 18, 2023 125.80 127.05 124.85 125.85 125.85 9,782,689
Sep 15, 2023 126.20 126.80 124.25 126.45 126.45 11,939,947
Sep 14, 2023 125.05 126.30 124.00 125.55 125.55 5,358,192
Sep 13, 2023 124.70 125.95 121.05 124.40 124.40 9,620,273
Sep 12, 2023 130.70 130.95 124.25 124.55 124.55 10,252,126
Sep 11, 2023 130.55 130.75 129.00 129.55 129.55 7,789,703
Sep 8, 2023 128.25 130.05 127.45 129.10 129.10 7,175,980
Sep 7, 2023 128.00 128.70 126.85 128.10 128.10 7,228,439
Sep 6, 2023 129.50 129.50 126.00 127.20 127.20 8,844,494
Sep 5, 2023 130.35 131.95 127.05 128.05 128.05 12,876,942
Sep 4, 2023 125.05 131.50 125.05 129.25 129.25 19,967,146
Sep 1, 2023 122.70 123.95 117.50 123.50 123.50 18,786,818
Aug 31, 2023 123.00 124.85 120.55 121.75 121.75 17,510,216
Aug 30, 2023 120.60 122.70 120.50 122.40 122.40 8,828,806
Aug 29, 2023 121.10 121.75 119.85 120.20 120.20 9,041,575
Aug 28, 2023 121.75 122.00 119.65 120.90 120.90 9,414,198
Aug 25, 2023 122.85 123.00 120.75 121.05 121.05 5,508,542
Aug 24, 2023 125.10 126.00 122.25 122.60 122.60 6,891,754
Aug 23, 2023 123.75 125.25 123.35 124.40 124.40 9,259,596
Aug 22, 2023 121.85 123.60 121.60 123.10 123.10 11,032,971
Aug 21, 2023 119.55 121.55 119.30 121.30 121.30 5,944,012
Aug 18, 2023 119.15 120.35 118.10 119.15 119.15 4,270,906
Aug 17, 2023 118.75 121.10 118.70 119.15 119.15 6,321,684
Aug 16, 2023 118.25 119.20 117.50 119.05 119.05 2,984,175
Aug 14, 2023 118.25 118.95 116.00 118.55 118.55 4,010,446
Aug 11, 2023 118.95 119.30 117.80 118.25 118.25 5,748,183
Aug 10, 2023 119.50 120.55 118.00 118.35 118.35 7,854,546
Aug 9, 2023 119.00 119.50 118.15 119.35 119.35 4,481,512
Aug 8, 2023 119.95 120.10 117.55 118.85 118.85 6,390,918
Aug 7, 2023 119.30 120.55 118.40 119.45 119.45 7,492,772
Aug 4, 2023 118.95 119.90 117.65 118.60 118.60 8,354,125
Aug 3, 2023 118.10 119.55 116.75 118.40 118.40 7,849,585
Aug 2, 2023 119.85 120.40 116.00 117.85 117.85 9,635,818
Aug 1, 2023 119.30 121.20 118.80 120.20 120.20 13,033,210
Jul 31, 2023 116.80 120.50 114.90 118.75 118.75 17,112,866
Jul 28, 2023 114.30 116.00 113.60 115.60 115.60 8,057,277
Jul 27, 2023 117.00 118.20 113.00 113.55 113.55 16,595,805
Jul 26, 2023 114.00 116.50 114.00 116.20 116.20 11,246,521
Jul 25, 2023 114.10 114.50 112.60 113.95 113.95 8,276,860
Jul 24, 2023 113.40 116.00 113.35 113.75 113.75 8,488,267
Jul 21, 2023 111.90 114.25 111.55 113.35 113.35 7,667,816
Jul 20, 2023 112.50 112.55 111.35 112.10 112.10 4,798,072
Jul 19, 2023 111.75 112.70 110.85 112.35 112.35 6,769,101
Jul 18, 2023 113.00 113.40 110.80 111.15 111.15 7,852,675
Jul 17, 2023 114.10 114.25 111.50 112.45 112.45 10,784,048
Jul 14, 2023 113.00 114.40 112.75 113.85 113.85 5,484,951
Jul 13, 2023 115.30 115.50 112.05 112.60 112.60 7,297,492
Jul 12, 2023 115.10 116.45 114.50 115.05 115.05 12,928,314
Jul 11, 2023 111.00 115.00 110.85 114.80 114.80 15,644,154
Jul 10, 2023 112.45 112.45 109.60 110.30 110.30 12,689,965
Jul 7, 2023 113.50 114.00 110.85 111.35 111.35 15,008,678
Jul 6, 2023 115.00 115.60 112.70 113.70 113.70 20,104,703
Jul 5, 2023 112.00 116.85 110.45 114.30 114.30 39,203,380
Jul 4, 2023 114.45 115.70 107.80 111.20 111.20 96,046,779
Jul 3, 2023 104.00 110.90 103.80 109.20 109.20 26,205,943
Jun 30, 2023 103.00 103.65 102.20 102.70 102.70 3,382,746
Jun 28, 2023 103.10 103.50 101.45 102.30 102.30 4,386,686
Jun 27, 2023 100.95 103.30 100.65 102.10 102.10 8,747,684
Jun 26, 2023 98.50 100.30 96.50 100.00 100.00 6,866,664
Jun 23, 2023 99.85 100.75 97.45 98.30 98.30 6,923,753
Jun 22, 2023 102.80 103.90 99.15 99.90 99.90 13,099,765
Jun 21, 2023 105.55 106.30 100.55 102.80 102.80 20,734,865
Jun 20, 2023 107.10 107.80 104.90 105.50 105.50 8,251,682
Jun 19, 2023 108.50 110.50 106.40 106.90 106.90 10,718,368
Jun 16, 2023 105.85 108.65 105.00 108.30 108.30 6,749,686
Jun 15, 2023 103.50 107.05 103.25 105.60 105.60 7,136,190
Jun 14, 2023 104.80 105.90 102.85 103.50 103.50 13,995,147
Jun 13, 2023 103.00 104.95 102.70 104.80 104.80 6,150,160
Jun 12, 2023 101.25 102.90 100.45 102.55 102.55 5,975,433
Jun 9, 2023 101.80 101.85 100.65 101.35 101.35 4,457,214
Jun 8, 2023 102.25 102.60 100.70 101.00 101.00 5,023,794
Jun 7, 2023 101.90 103.10 101.65 102.55 102.55 5,390,203
Jun 6, 2023 100.60 102.60 99.25 102.00 102.00 6,494,767
Jun 5, 2023 99.10 100.65 98.95 100.00 100.00 5,340,925
Jun 2, 2023 99.45 100.05 98.70 98.90 98.90 2,878,851
Jun 1, 2023 98.70 100.25 98.70 99.40 99.40 4,784,978
May 31, 2023 99.40 99.60 97.30 99.20 99.20 9,223,491
May 30, 2023 96.45 99.45 96.30 99.15 99.15 7,739,108
May 29, 2023 95.60 97.00 95.15 96.50 96.50 5,641,553
May 26, 2023 95.05 95.65 94.20 95.10 95.10 8,583,997
May 25, 2023 91.30 94.60 91.20 94.45 94.45 10,665,530
May 24, 2023 91.00 92.40 90.95 91.45 91.45 4,537,614
May 23, 2023 90.40 91.85 90.40 91.40 91.40 3,755,467
May 22, 2023 90.25 91.00 89.10 90.80 90.80 4,000,959
May 19, 2023 91.00 91.55 89.55 90.55 90.55 3,180,456
May 18, 2023 91.55 93.15 90.55 90.85 90.85 4,170,911
May 17, 2023 91.20 92.80 90.35 91.20 91.20 7,732,691
May 16, 2023 92.75 93.50 91.35 91.60 91.60 7,084,136
May 15, 2023 89.95 92.40 89.05 92.05 92.05 6,314,680
May 12, 2023 89.80 90.30 89.00 89.65 89.65 4,454,676
May 11, 2023 89.60 90.55 89.50 89.85 89.85 4,297,416
May 10, 2023 90.10 90.40 88.50 89.55 89.55 5,891,871
May 9, 2023 90.35 91.85 89.90 90.20 90.20 8,035,671
May 8, 2023 89.65 90.70 88.85 90.35 90.35 5,857,184
May 5, 2023 89.90 90.95 89.20 89.40 89.40 7,699,215
May 4, 2023 91.25 92.55 87.95 89.90 89.90 18,627,335
May 3, 2023 90.10 91.95 90.00 91.15 91.15 6,878,235
May 2, 2023 89.75 92.20 88.85 90.65 90.65 19,908,135
Apr 28, 2023 85.65 88.00 85.55 87.80 87.80 9,130,464
Apr 27, 2023 83.70 85.45 83.70 85.10 85.10 8,563,498
Apr 26, 2023 83.05 84.50 83.05 84.20 84.20 6,308,329

Related Tickers

ABSLAMC.NS Aditya Birla Sun Life AMC Limited
554.95
-0.91%
 
360ONE.NS 360 One Wam Limited
808.05
-3.66%
 
JIOFIN.NS Jio Financial Services Limited
381.75
-0.14%
 
HDFCAMC.NS HDFC Asset Management Company Limited
3,717.70
+0.82%
 
UTIAMC.NS UTI Asset Management Company Limited
974.40
+2.84%
 
NAM-INDIA.NS Nippon Life India Asset Management Limited
580.10
-0.23%
 
BHINVIT.BO Bharat Highways InvIT
106.93
-0.68%
 
JPOLYINVST.BO Jindal Poly Investment and Finance Company Limited
713.40
+0.78%
 
NSIL.NS Nalwa Sons Investments Limited
3,603.25
+0.84%
 
ABSLAMC.BO Aditya Birla Sun Life AMC Limited
554.75
-0.87%