Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CIFL, Capital India Finance Limited, INE345H01024, Listing: 17-Apr-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: None High52 Price: 44.5 Mkt_Cap Category: ('Others', 'Others')
Sector: Financial Services Lot Size: 1 High52 Date: 19-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 2; VWAP21: Low52 Price: 31.55 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 389,708,800 Low52 Date: 01-Sep-2025 SHP: 72.84 / 0.08 / 0.0 / 27.07
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 39.0 / 33.3 Week: 36.7 / 34.1 Day: 34.61 / 33.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 34.46 34.61 33.90 34.01 34.07 -0.56 1,325.40 82,545 2.53 50,628 2.67 0.17 5
2 11-Nov 34.79 35.03 34.00 34.20 34.46 -0.61 1,332.80 174,864 5.36 128,549 6.79 0.44 12
3 10-Nov 34.97 35.48 34.26 34.41 34.71 -0.43 1,340.99 278,699 8.54 181,976 9.61 0.63 17
4 07-Nov 34.50 35.23 33.79 34.56 34.54 1.53 1,346.83 391,157 11.98 203,335 10.73 0.70 19
5 06-Nov 35.57 35.57 33.80 34.04 34.13 -2.88 1,326.57 328,809 10.07 209,417 11.06 0.71 20
6 04-Nov 35.70 35.70 34.77 35.05 35.14 -0.93 1,365.93 106,258 3.25 69,690 3.68 0.24 7
7 03-Nov 35.79 35.99 35.05 35.38 35.35 0.54 1,378.79 222,221 6.81 89,578 4.73 0.32 9
8 31-Oct 36.23 36.70 34.90 35.19 35.65 -0.96 1,371.39 461,345 14.13 170,931 9.02 0.61 16
9 30-Oct 34.79 35.95 34.40 35.53 35.19 3.31 1,384.64 277,082 8.49 167,570 8.85 0.59 16
10 29-Oct 35.40 35.68 34.10 34.39 34.73 -1.99 1,340.21 224,169 6.87 147,166 7.77 0.51 14
11 28-Oct 35.35 35.48 34.32 35.09 34.92 0.23 1,367.49 104,804 3.21 47,592 2.51 0.17 5
12 27-Oct 34.89 35.55 34.46 35.01 35.00 1.36 1,364.37 267,785 8.20 152,027 8.03 0.00 15
13 24-Oct 35.95 35.95 34.00 34.54 35.13 -2.70 1,346.05 259,659 7.95 108,204 5.71 0.38 10
14 23-Oct 35.79 35.95 34.50 35.50 35.14 1.60 1,383.47 338,572 10.37 204,786 10.81 0.72 20
15 21-Oct 35.45 35.45 34.21 34.94 35.02 1.22 1,361.64 34,061 1.04 19,973 1.05 0.07 2
16 20-Oct 35.67 36.00 34.25 34.52 35.26 -1.96 1,345.27 191,045 5.85 73,093 3.86 0.26 7
17 17-Oct 35.39 35.84 34.11 35.21 35.21 0.95 1,372.16 165,116 5.06 94,036 4.96 0.33 9
18 16-Oct 35.79 35.94 34.60 34.88 35.39 -1.55 1,359.30 116,974 3.58 83,210 4.39 0.29 8
19 15-Oct 35.41 36.10 35.01 35.43 35.48 0.43 1,380.74 125,269 3.84 76,225 4.02 0.27 7
20 14-Oct 34.75 35.94 34.50 35.28 35.06 0.37 1,374.89 104,210 3.19 69,392 3.66 0.24 7
21 13-Oct 35.10 35.68 34.88 35.15 35.14 0.40 1,369.83 125,077 3.83 88,019 4.65 0.31 8
22 10-Oct 35.45 35.45 34.95 35.01 35.05 -0.74 1,364.37 32,650 1.00 18,941 1.00 0.07 2
23 09-Oct 36.39 36.45 34.95 35.27 35.41 -1.15 1,374.50 120,520 3.69 61,570 3.25 0.22 6
24 08-Oct 35.60 36.36 34.75 35.68 35.33 2.23 1,390.48 174,552 5.35 56,777 3.00 0.20 5
25 07-Oct 37.45 38.95 34.31 34.90 36.17 -4.98 1,360.08 1,546,409 47.36 370,171 19.54 1.34 35
26 06-Oct 36.90 38.00 36.07 36.73 37.10 0.05 1,431.40 211,737 6.48 120,986 6.39 0.45 12
27 03-Oct 36.29 37.47 35.35 36.71 36.36 2.43 1,430.62 267,632 8.20 154,316 8.15 0.56 15
28 01-Oct 34.30 35.99 34.30 35.84 35.39 3.70 1,396.72 212,683 6.51 107,250 5.66 0.38 10
29 30-Sep 35.99 35.99 34.10 34.56 35.02 -2.21 1,346.83 428,186 13.11 230,933 12.19 0.81 22
30 29-Sep 36.40 36.40 34.73 35.34 35.19 -1.01 1,377.23 150,640 4.61 79,701 4.21 0.28 8
31 26-Sep 36.60 37.43 34.69 35.70 35.62 -1.54 1,391.26 392,167 12.01 233,964 12.35 0.83 22
32 25-Sep 37.90 38.58 36.00 36.26 37.56 -4.33 1,413.08 292,120 8.95 161,970 8.55 0.61 16
33 24-Sep 36.80 38.60 36.18 37.90 37.31 3.52 1,477.00 505,884 15.49 304,664 16.08 1.14 29
34 23-Sep 37.30 37.60 36.30 36.61 36.85 -1.96 1,426.72 116,254 3.56 58,823 3.11 0.22 6
35 22-Sep 38.09 39.00 36.70 37.34 38.18 -1.97 1,455.17 860,342 26.35 467,450 24.68 1.78 45
36 19-Sep 34.30 38.50 34.30 38.09 37.00 11.47 1,484.40 1,519,512 46.54 547,941 28.93 2.00 52
37 18-Sep 34.20 34.90 33.70 34.17 34.14 -0.29 1,331.63 229,457 7.03 134,898 7.12 0.46 13
38 17-Sep 33.91 34.47 33.91 34.27 34.16 1.09 1,335.53 59,681 1.83 33,638 1.78 0.11 3
39 16-Sep 34.30 35.25 33.62 33.90 34.07 -0.94 1,321.11 288,302 8.83 176,949 9.34 0.60 17
40 15-Sep 34.33 35.70 33.61 34.22 34.42 -0.32 1,333.58 418,040 12.80 220,989 11.67 0.76 21
41 12-Sep 34.52 35.49 33.30 34.33 34.43 -0.32 1,337.87 225,023 6.89 119,870 6.33 0.41 11
42 11-Sep 34.59 35.20 33.50 34.44 34.62 0.00 1,342.16 68,558 2.10 36,106 1.91 0.12 3
43 10-Sep 34.47 35.78 33.76 34.44 34.61 0.73 1,342.16 293,530 8.99 146,721 7.75 0.51 14
44 09-Sep 34.89 35.90 33.83 34.19 35.00 -1.47 1,332.41 391,395 11.99 182,768 9.65 0.00 17

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com