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: 20.42 Barrier: 22.75; Drift%: 7.29
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 391,056,300 Low52 Date: 02-Apr-2026 SHP: 72.59 / 0.06 / 0.0 / 27.34
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 39.24 / 33.51 Week: 32.0 / 29.5 Day: 25.41 / 23.96 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 24.64 25.41 23.96 24.54 24.61 0.12 959.65 360,833 17.38 204,516 19.36 0.50 19
2 06-Apr 22.89 24.95 21.65 24.51 23.32 9.91 958.48 523,728 25.22 227,530 21.54 0.53 21
3 02-Apr 20.57 23.00 20.42 22.30 21.12 5.74 872.06 164,125 7.90 69,807 6.61 0.15 7
4 01-Apr 21.10 22.75 20.62 21.09 21.67 1.69 824.74 320,008 15.41 152,640 14.45 0.33 14
5 30-Mar 23.25 23.25 20.44 20.74 21.00 -8.96 811.05 344,928 16.61 268,066 25.38 0.00 25
6 27-Mar 25.00 25.69 22.01 22.78 23.03 -8.44 890.83 1,752,246 84.39 1,384,503 131.06 3.19 130
7 25-Mar 24.01 26.70 23.80 24.88 24.92 5.74 972.95 777,831 37.46 497,106 47.06 1.24 47
8 24-Mar 24.12 24.12 22.56 23.53 23.28 -0.47 920.16 229,899 11.07 130,666 12.37 0.30 12
9 23-Mar 25.49 25.49 23.21 23.64 24.67 -7.76 924.46 199,067 9.59 128,554 12.17 0.32 12
10 20-Mar 26.00 26.00 25.16 25.63 25.55 0.99 1,002.28 123,355 5.94 81,222 7.69 0.21 8
11 19-Mar 26.30 26.37 25.01 25.38 25.64 -4.01 992.50 188,499 9.08 122,969 11.64 0.32 12
12 18-Mar 25.81 26.80 25.81 26.44 26.36 0.92 1,033.95 197,571 9.52 129,046 12.22 0.34 12
13 17-Mar 24.70 26.89 24.54 26.20 26.12 6.12 1,024.57 540,345 26.02 274,832 26.02 0.72 26
14 16-Mar 27.00 27.00 24.42 24.69 25.20 -7.70 965.52 199,258 9.60 149,632 14.16 0.38 14
15 13-Mar 28.06 28.20 26.21 26.75 27.39 -3.98 1,046.08 408,787 19.69 361,118 34.18 0.99 34
16 12-Mar 27.90 28.49 27.70 27.86 28.00 -1.00 1,089.48 293,144 14.12 257,161 24.34 0.00 24
17 11-Mar 28.55 28.88 27.88 28.14 28.26 0.04 1,100.43 353,017 17.00 190,378 18.02 0.54 18
18 10-Mar 29.34 29.49 27.80 28.13 28.43 -1.71 1,100.04 327,000 15.75 203,277 19.24 0.58 19
19 09-Mar 29.00 30.50 28.00 28.62 28.97 -2.42 1,119.20 535,342 25.78 337,106 31.91 0.98 32
20 06-Mar 30.50 30.77 29.06 29.33 29.77 -2.36 1,146.97 172,603 8.31 129,413 12.25 0.39 12
21 05-Mar 29.81 31.71 29.70 30.04 30.31 0.30 1,174.73 194,016 9.34 112,858 10.68 0.34 11
22 04-Mar 30.04 30.98 28.89 29.95 29.76 -0.40 1,171.21 222,514 10.72 88,969 8.42 0.26 8
23 02-Mar 29.99 31.90 28.63 30.07 30.72 -1.73 1,175.91 250,355 12.06 154,194 14.60 0.47 14
24 27-Feb 31.75 31.75 29.50 30.60 30.38 -1.70 1,196.63 327,791 15.79 139,134 13.17 0.42 13
25 26-Feb 32.00 32.00 30.98 31.13 31.14 -1.61 1,217.36 20,763 1.00 12,653 1.20 0.04 1
26 25-Feb 31.03 31.90 30.86 31.64 31.38 0.96 1,237.30 27,302 1.31 10,563 1.00 0.03 1
27 24-Feb 31.60 31.73 30.82 31.34 31.12 -0.38 1,225.57 25,939 1.25 12,019 1.14 0.04 1
28 23-Feb 30.80 31.81 30.62 31.46 31.18 1.42 1,230.26 79,160 3.81 13,863 1.31 0.04 1
29 20-Feb 31.26 31.49 30.71 31.02 30.97 -1.52 1,213.06 72,371 3.49 53,901 5.10 0.17 5
30 19-Feb 32.18 32.55 31.50 31.50 31.63 -0.35 1,231.83 36,642 1.76 29,955 2.84 0.09 3
31 18-Feb 31.40 32.69 31.40 31.61 31.61 -0.47 1,236.13 34,234 1.65 23,512 2.23 0.07 2
32 17-Feb 31.60 31.91 31.51 31.76 31.78 -0.47 1,241.99 36,956 1.78 22,772 2.16 0.07 2
33 16-Feb 33.20 33.20 31.39 31.91 31.99 -2.51 1,247.86 67,837 3.27 41,192 3.90 0.13 4
34 13-Feb 32.54 33.30 31.92 32.73 32.50 -0.24 1,279.93 71,651 3.45 36,839 3.49 0.12 3
35 12-Feb 32.69 33.14 32.06 32.81 32.83 0.77 1,283.06 80,583 3.88 36,790 3.48 0.12 3
36 11-Feb 32.81 32.81 31.67 32.56 32.18 1.21 1,273.28 134,703 6.49 64,432 6.10 0.21 6
37 10-Feb 32.90 32.90 31.46 32.17 32.13 -0.37 1,258.03 109,807 5.29 55,418 5.25 0.18 5
38 09-Feb 32.00 33.33 32.00 32.29 32.67 1.32 1,262.72 173,853 8.37 90,657 8.58 0.30 9
39 06-Feb 32.60 32.60 31.50 31.87 31.77 -0.47 1,246.30 49,802 2.40 21,425 2.03 0.07 2
40 05-Feb 32.10 32.77 31.56 32.02 31.85 -0.25 1,252.16 38,167 1.84 17,333 1.64 0.06 2
41 04-Feb 32.79 32.79 31.93 32.10 32.15 -1.74 1,255.29 72,011 3.47 43,208 4.09 0.14 4
42 03-Feb 32.90 34.00 31.92 32.67 32.56 2.03 1,277.58 143,548 6.91 69,627 6.59 0.23 7
43 02-Feb 33.00 33.00 31.38 32.02 31.85 -2.94 1,252.16 109,455 5.27 61,427 5.81 0.20 6
44 01-Feb 33.39 33.39 31.47 32.99 32.60 -0.51 1,290.09 205,744 9.91 95,459 9.04 0.31 9
45 30-Jan 33.49 33.99 32.36 33.16 32.83 0.70 1,296.74 277,449 13.36 120,004 11.36 0.39 11
46 29-Jan 32.85 34.08 32.20 32.93 33.04 -0.72 1,287.75 190,358 9.17 78,259 7.41 0.26 7
47 28-Jan 32.05 33.50 32.05 33.17 32.97 1.19 1,297.13 195,113 9.40 111,231 10.53 0.37 11
48 27-Jan 33.55 33.55 31.65 32.78 32.26 0.95 1,281.88 208,360 10.03 115,157 10.90 0.37 11
49 23-Jan 32.80 33.41 32.04 32.47 32.66 -0.06 1,269.76 364,042 17.53 136,223 12.90 0.44 13
50 22-Jan 32.10 32.98 31.58 32.49 32.08 2.75 1,270.54 227,157 10.94 81,512 7.72 0.26 8
51 21-Jan 31.30 32.50 30.85 31.62 31.34 -0.16 1,236.52 214,047 10.31 84,118 7.96 0.26 8
52 20-Jan 31.58 32.83 31.22 31.67 31.97 -2.79 1,238.48 312,862 15.07 119,782 11.34 0.38 11
53 19-Jan 33.16 33.99 32.05 32.58 32.69 -2.10 1,274.06 1,015,261 48.90 262,136 24.81 0.86 25
54 16-Jan 35.09 36.65 32.62 33.28 35.14 -4.01 1,301.44 2,925,229 140.88 496,425 46.99 1.74 47
55 14-Jan 33.77 39.69 33.75 34.67 37.17 4.77 1,355.79 17,355,375 835.84 2,314,215 219.07 8.60 219
56 13-Jan 32.50 33.89 32.15 33.09 32.65 3.96 1,294.01 166,585 8.02 94,606 8.96 0.31 9
57 12-Jan 32.79 32.91 31.02 31.83 31.96 -2.42 1,244.73 333,282 16.05 179,852 17.02 0.57 17
58 09-Jan 33.40 33.93 32.15 32.62 33.09 -2.39 1,275.63 206,152 9.93 100,597 9.52 0.33 10
59 08-Jan 34.42 34.42 33.22 33.42 33.64 -2.28 1,306.91 83,979 4.04 47,036 4.45 0.16 4
60 07-Jan 35.79 35.79 34.03 34.20 34.42 -1.33 1,337.41 92,824 4.47 45,624 4.32 0.16 4
61 06-Jan 34.78 35.18 34.20 34.66 34.63 0.17 1,355.40 201,285 9.69 108,386 10.26 0.38 10
62 05-Jan 34.51 35.90 34.26 34.60 35.03 -0.92 1,353.05 299,528 14.43 137,736 13.04 0.48 13
63 02-Jan 34.70 35.48 34.41 34.92 34.92 1.69 1,365.57 144,356 6.95 79,118 7.49 0.28 7
64 01-Jan 35.20 35.73 33.96 34.34 34.69 -2.36 1,342.89 394,243 18.99 229,774 21.75 0.80 22
65 31-Dec 37.15 37.32 34.78 35.17 35.71 -4.84 1,375.35 513,442 24.73 308,440 29.20 1.10 29
66 30-Dec 37.67 37.70 36.60 36.96 37.10 -1.39 1,445.34 176,929 8.52 86,684 8.21 0.32 8
67 29-Dec 38.90 38.90 36.66 37.48 37.72 -2.73 1,465.68 699,731 33.70 301,989 28.59 1.14 29

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