IDFC Stock Price History

<div class='circular--portrait' style='background:#FF6600;color: #FFFAFA;font-size:3em;padding-top: 38px;;'>IDF</div>
IDFC -- India Stock  

INR 15.65  0.10  0.64%

IDFC stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of IDFC is  15.65 , as last reported on the 4th of June, with the highest price reaching  15.65  and the lowest price hitting  15.10  during the day. Macroaxis considers IDFC to be slightly risky. IDFC LIMITED holds Efficiency (Sharpe) Ratio of -0.1796, which attests that the entity had -0.1796% of return per unit of return volatility over the last 3 months. Macroaxis approach into determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. IDFC LIMITED exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out IDFC Risk Adjusted Performance of (0.73) and Market Risk Adjusted Performance of 26.83 to validate the risk estimate we provide.

Search Stock Price History

 
Refresh

IDFC June 4, 2020 Price Synopsis

  • IDFC Stock Price Daily Balance Of Power
  •  0.18 
  • IDFC Stock Price Rate Of Daily Change
  •  1.01 
  • IDFC Day Median Stock Price
  •  15.38 
  • IDFC Day Typical Stock Price
  •  15.47 
  • IDFC Stock Price Action Indicator
  •  0.33 
  • IDFC Latest Daily High Stock Price
  •  15.65 
  • IDFC Latest Daily Low Stock Price
  •  15.10 
  • IDFC Latest Daily Open Stock Price
  •  15.55 

    IDFC Stock Price History Chart


    Highest PriceFebruary 19, 202035.6
    Lowest PricMarch 23, 202013.0

    IDFC Stock Price History Data

    The price series of IDFC for the period between Fri, Mar 6, 2020 and Thu, Jun 4, 2020 has a statistical range of 23.3 with a coefficient of variation of 42.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 20.34. The median price for the last 30 days is 15.4. The company completed dividends distribution on 2019-11-21.
    OpenHighLowCloseVolume
    Last Quote 15.55  15.65  15.10  15.65  0.00 
    06/01/2020 15.55  15.65  15.10  15.65  11,812,878 
    05/29/2020 13.60  14.25  13.55  14.25  18,096,185 
    05/28/2020 13.60  14.25  13.55  14.25  18,099,086 
    05/27/2020 13.50  13.85  13.45  13.60  2,963,480 
    05/26/2020 13.55  13.70  13.40  13.45  5,183,717 
    05/25/2020 13.55  13.75  13.50  13.60  4,442,042 
    05/21/2020 13.60  13.65  13.40  13.40  2,790,128 
    05/20/2020 13.45  13.65  13.45  13.50  1,598,819 
    05/19/2020 13.45  13.60  13.45  13.50  1,324,408 
    05/18/2020 13.90  13.90  13.45  13.45  3,358,326 
    05/15/2020 14.00  14.10  13.95  14.00  1,715,534 
    05/14/2020 14.00  14.10  13.95  14.00  1,716,485 
    05/13/2020 14.35  14.40  13.95  13.95  5,024,918 
    05/12/2020 14.55  14.55  13.95  14.20  9,550,414 
    05/11/2020 14.05  14.15  13.80  13.90  4,690,071 
    05/07/2020 14.00  14.55  13.95  14.25  2,976,183 
    05/06/2020 13.90  14.10  13.80  13.90  1,786,602 
    05/05/2020 13.95  14.10  13.70  13.90  3,064,921 
    05/04/2020 14.25  14.25  13.80  13.85  4,071,314 
    04/29/2020 14.75  14.75  14.40  14.50  5,878,057 
    04/28/2020 14.80  14.95  14.45  14.45  6,295,011 
    04/27/2020 14.90  15.00  14.30  14.60  4,422,717 
    04/23/2020 15.70  15.75  14.85  14.85  4,150,163 
    04/22/2020 15.85  16.50  15.40  15.60  3,795,757 
    04/21/2020 16.70  16.75  15.85  15.85  2,336,402 
    04/20/2020 17.95  17.95  16.65  16.65  4,791,566 
    04/16/2020 16.70  16.70  16.20  16.70  3,554,984 
    04/15/2020 15.40  16.10  15.35  15.95  3,168,120 
    04/14/2020 16.15  16.15  15.15  15.35  4,713,110 
    04/13/2020 14.70  16.10  14.70  15.40  1.00 
    04/08/2020 14.10  14.90  14.10  14.50  1.00 
    04/07/2020 14.15  14.80  14.00  14.50  2,336,135 
    04/06/2020 14.70  14.75  13.95  14.10  3,795,956 
    04/03/2020 14.95  14.95  13.80  14.05  3,296,937 
    04/02/2020 14.95  14.95  13.80  14.05  3,298,706 
    03/31/2020 15.25  15.25  14.40  14.50  5,240,409 
    03/30/2020 15.50  15.90  14.55  14.85  2,263,703 
    03/27/2020 16.10  16.10  15.50  16.10  1,948,853 
    03/26/2020 16.10  16.10  15.50  16.10  1,949,057 
    03/25/2020 14.80  15.35  14.80  15.35  1,662,496 
    03/24/2020 14.75  15.00  14.35  14.65  2,338,871 
    03/23/2020 16.20  13.00  16.20  13.00  1.00 
    03/19/2020 17.10  17.50  15.35  16.20  4,369,272 
    03/18/2020 18.00  18.10  17.00  17.00  4,564,834 
    03/17/2020 21.00  21.40  18.30  18.85  3,343,569 
    03/16/2020 22.30  23.00  20.10  20.55  4,708,324 
    03/12/2020 22.50  26.25  19.80  24.80  6,529,792 
    03/11/2020 25.05  26.90  23.70  24.50  2,996,825 
    03/10/2020 27.65  29.15  27.65  28.85  2,690,645 
    03/02/2020 32.50  33.10  32.30  32.60  944,652 
    02/28/2020 33.45  33.45  31.85  32.15  1,905,439 
    02/27/2020 33.45  33.45  31.85  32.15  1,907,157 
    02/26/2020 33.50  33.60  33.10  33.40  1,502,458 
    02/25/2020 34.10  34.25  33.45  33.50  2,808,974 
    02/24/2020 34.55  34.90  33.90  34.00  560,131 
    02/19/2020 35.30  35.75  34.85  35.60  805,518 
    02/18/2020 34.20  33.40  34.20  33.40  1.00 
    02/17/2020 34.00  34.15  33.40  33.85  969,736 
    02/12/2020 35.20  35.60  34.80  35.05  898,285 
    02/11/2020 35.85  36.00  35.10  35.20  655,754 

    About IDFC Stock history

    IDFC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IDFC is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in IDFC LIMITED will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IDFC historical stock prices may prove useful in developing a viable investing in IDFC
    IDFC Limited, together with its subsidiaries, operates as a non-banking financial company in India. IDFC Limited was founded in 1997 and is based in Mumbai, India. IDFC operates under Credit Services classification in India and is traded on National Stock Exchange of India. It employs 404 people.
    IDFC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of IDFC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst, therefore, looks at the history of IDFC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    IDFC Benchmarks

    IDFC Technical and Predictive Indicators

    Please see Risk vs Return Analysis. Please also try Portfolio Anywhere module to track or share privately all of your investments from the convenience of any device.
    Company logos by clearbit
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page