IDFC.NS - IDFC Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201764.5064.5062.6063.3063.3017,735,515
Oct 17, 201765.5065.6564.6564.9564.9512,007,705
Oct 16, 201766.5067.1065.1065.4565.4520,176,982
Oct 13, 201766.9568.0065.9066.2066.2015,469,578
Oct 12, 201764.1067.5563.5566.5566.5522,572,480
Oct 11, 201764.3066.1063.3063.9063.9019,575,273
Oct 10, 201765.0065.3063.5064.1064.1015,857,342
Oct 09, 201760.0064.8559.4564.5064.5037,661,586
Oct 06, 201758.8560.3058.8559.7059.7010,481,616
Oct 05, 201759.4059.6558.6059.1059.1010,816,292
Oct 04, 201759.0059.5058.5059.2559.258,192,343
Oct 03, 201759.0060.0058.4559.0059.004,340,199
Sep 29, 201759.9060.1058.8059.0059.009,884,640
Sep 28, 201758.3060.5058.1059.3059.3023,730,378
Sep 27, 201760.9061.0057.7558.3558.3517,262,323
Sep 26, 201759.9060.6058.5060.2560.255,736,841
Sep 25, 201760.1060.1557.5559.8559.859,257,170
Sep 22, 201761.5062.0059.3560.0560.056,907,634
Sep 21, 201762.3062.7060.3061.5561.557,698,832
Sep 20, 201762.5063.1061.9562.5062.506,750,780
Sep 19, 201762.4563.6061.4562.1062.1017,983,490
Sep 18, 201762.4063.2562.0062.3062.3012,524,338
Sep 15, 201761.0062.5060.3062.1062.1013,342,713
Sep 14, 201758.7061.6058.7061.4061.4016,054,004
Sep 13, 201758.6561.7558.5058.7558.7521,514,007
Sep 12, 201759.1059.2557.9558.7058.705,943,041
Sep 11, 201759.3059.6058.7058.9558.954,307,850
Sep 08, 201760.3060.5558.5558.9558.955,193,607
Sep 07, 201760.5061.0559.5060.2060.208,480,374
Sep 06, 201758.8560.6058.5560.2560.259,639,067
Sep 05, 201758.8559.5558.2559.2059.208,269,819
Sep 04, 201758.1059.0556.8058.4058.408,889,674
Sep 01, 201754.9558.3554.8557.9057.9012,363,037
Aug 31, 201754.7055.5054.0554.4554.4525,442,983
Aug 30, 201754.5054.9554.3054.6054.601,792,508
Aug 29, 201754.8054.8554.0054.0554.053,161,546
Aug 28, 201754.6055.6554.6055.0055.005,637,700
Aug 24, 201755.0055.0054.3054.6054.603,347,726
Aug 23, 201754.0555.1053.9554.8554.851,686,106
Aug 22, 201753.7054.8053.5053.8553.852,318,267
Aug 21, 201755.9056.1054.0554.3054.303,575,892
Aug 18, 201756.0056.4055.3555.8555.852,839,275
Aug 17, 201756.9557.6056.1056.4556.459,076,767
Aug 16, 201754.7057.1054.6056.7556.758,179,989
Aug 14, 201754.1055.2553.9054.7054.706,308,470
Aug 11, 201753.9055.1552.8053.6053.608,753,130
Aug 10, 201756.1056.6553.5554.6554.657,875,252
Aug 09, 201756.9057.8056.1556.4056.403,947,103
Aug 08, 201758.7058.8056.7556.9056.903,164,313
Aug 07, 201757.8558.8057.1558.5558.553,173,240
Aug 04, 201756.6557.7056.2557.5557.557,583,139
Aug 03, 201758.2058.2056.6556.9556.953,419,930
Aug 02, 201758.9059.3057.6058.2058.205,402,562
Aug 01, 201759.3559.6058.6058.7058.704,789,084
Jul 31, 201759.5559.8058.5558.7558.755,510,634
Jul 28, 201758.6060.4558.0559.5559.5515,633,060
Jul 27, 201758.5559.2057.3557.6057.6017,698,654
Jul 26, 201758.9559.1058.2058.3558.355,023,303
Jul 25, 201759.0059.2558.2058.6558.654,083,565
Jul 24, 201758.5559.4058.3558.9558.955,154,605
Jul 21, 201759.4059.7057.2058.3058.305,602,121
Jul 20, 201759.4560.3558.6559.1059.1012,910,157
Jul 20, 20170.25 Dividend
Jul 19, 201757.8059.7057.5059.4059.1514,025,162
Jul 18, 201755.7057.7555.4557.3057.0616,058,598
Jul 17, 201756.1556.5055.5556.1055.864,155,261
Jul 14, 201756.7056.8055.9056.1555.914,430,191
Jul 13, 201757.6557.6556.2556.5056.264,410,767
Jul 12, 201756.1057.6055.6557.3057.069,006,350
Jul 11, 201757.2557.6555.7056.0055.7611,236,099
Jul 10, 201758.4058.5056.0556.5056.267,756,288
Jul 07, 201762.0062.1059.3059.9559.7019,776,663
Jul 06, 201761.3562.4059.9060.6560.3930,472,182
Jul 05, 201755.2060.7554.7560.4560.2034,021,165
Jul 04, 201754.4056.5054.3054.9054.6720,418,061
Jul 03, 201754.3054.5553.9054.2053.977,578,461
Jun 30, 201754.8556.8054.1555.2555.0214,607,378
Jun 29, 201755.7056.2054.6555.1554.9224,714,221
Jun 28, 201754.3055.7554.3055.6055.374,481,435
Jun 27, 201756.2056.7054.7054.9554.723,091,368
Jun 23, 201757.6057.9055.9056.2055.962,269,798
Jun 22, 201759.2059.4057.5057.7057.469,684,227
Jun 21, 201757.8058.0056.9557.4057.163,767,928
Jun 20, 201757.3058.2556.8557.9557.712,702,452
Jun 19, 201757.2557.5556.7057.0556.811,803,732
Jun 16, 201757.0057.3556.4057.0556.812,646,538
Jun 15, 201756.9057.5056.3556.6056.363,671,049
Jun 14, 201756.4056.9556.1556.5056.261,003,347
Jun 13, 201756.6056.9556.3056.5056.261,213,899
Jun 12, 201757.4057.5556.2556.4056.161,713,896
Jun 09, 201757.5057.8057.1057.6557.411,183,799
Jun 08, 201759.1059.1057.4057.6557.414,239,089
Jun 07, 201758.7059.0558.2558.7058.451,591,564
Jun 06, 201759.2559.2557.8558.7058.454,148,126
Jun 05, 201759.2059.7058.9059.0058.751,755,635
Jun 02, 201759.4060.0059.0059.4059.153,069,321
Jun 01, 201758.7559.4058.1059.1558.901,926,329
May 31, 201759.3059.7558.8059.0558.802,288,705
May 30, 201758.2059.5557.5559.1558.904,192,784
May 29, 201759.3059.5057.9058.3558.104,465,533
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...