Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IFCI, IFCI Limited, INE039A01010, Listing: 26-Apr-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 91.4 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 25-Jul-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 62.15 Low52 Price: 36.2 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,694,314,331 Low52 Date: 07-Apr-2025 SHP: 72.57 / 2.73 / 1.6 / 20.23
Q M W D
Trend Indicator
SiS14: 64
High/Low Price Quarter: 62.9 / 38.81 Month: 74.5 / 38.15 Week: 66.1 / 62.32 Day: 61.42 / 60.21 Sis67: 98
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 61.40 61.42 60.21 60.72 60.70 -1.14 16,359.88 4,174,962 1.23 1,982,834 1.70 12.04 36
2 10-Jul 61.77 62.16 60.90 61.42 61.58 -0.52 16,548.48 4,200,440 1.24 1,647,240 1.41 10.14 30
3 09-Jul 61.40 63.60 61.40 61.74 62.23 0.80 16,634.70 10,419,028 3.08 3,031,186 2.60 18.86 56
4 08-Jul 61.85 62.36 60.67 61.25 61.47 -1.26 16,502.68 6,638,733 1.96 2,619,324 2.25 16.10 48
5 07-Jul 62.75 62.88 61.90 62.03 62.29 -0.88 16,712.83 4,474,935 1.32 1,969,395 1.69 12.27 36
6 04-Jul 63.34 64.00 62.32 62.58 63.04 -0.92 16,861.02 5,618,159 1.66 1,999,449 1.71 12.60 37
7 03-Jul 64.40 64.40 63.00 63.16 63.48 -1.28 17,017.29 5,967,972 1.77 2,325,657 1.99 14.76 43
8 02-Jul 65.25 65.34 63.59 63.98 64.31 -1.34 17,238.22 8,776,761 2.60 3,202,415 2.75 20.59 59
9 01-Jul 65.50 65.60 63.72 64.85 64.73 -0.49 17,472.63 11,025,880 3.26 3,123,875 2.68 20.22 57
10 30-Jun 64.80 66.10 64.22 65.17 65.08 1.05 17,558.85 16,704,416 4.94 4,869,056 4.17 31.69 89
11 27-Jun 63.35 65.15 62.65 64.49 63.84 2.19 17,375.63 18,881,905 5.59 5,764,400 4.94 36.80 106
12 26-Jun 63.75 63.99 62.72 63.11 63.20 -0.90 17,003.82 9,391,419 2.78 2,982,986 2.56 18.85 55
13 25-Jun 61.90 65.50 61.26 63.68 63.47 3.36 17,157.39 37,589,086 11.12 9,390,076 8.05 59.60 172
14 24-Jun 62.79 63.14 60.90 61.61 61.88 -0.06 16,599.67 13,450,938 3.98 3,942,615 3.38 24.40 72
15 23-Jun 60.00 63.10 59.78 61.65 61.25 2.82 16,610.45 21,695,616 6.42 5,686,230 4.88 34.83 104
16 20-Jun 57.40 60.60 57.40 59.96 59.58 4.35 16,155.11 22,185,566 6.56 5,349,300 4.59 31.87 98
17 19-Jun 59.92 60.78 57.00 57.46 58.80 -4.12 15,481.53 10,579,587 3.13 3,566,554 3.06 20.97 65
18 18-Jun 60.40 61.38 59.60 59.93 60.40 -1.19 16,147.03 7,728,372 2.29 2,192,004 1.88 13.24 40
19 17-Jun 62.77 62.77 60.22 60.65 61.42 -2.76 16,341.02 8,699,654 2.57 2,827,606 2.42 17.37 52
20 16-Jun 61.53 63.15 58.70 62.37 60.95 1.30 16,804.44 15,012,818 4.44 3,631,385 3.11 22.13 67
21 13-Jun 60.68 62.70 60.12 61.57 61.47 -1.22 16,588.89 12,707,677 3.76 3,902,622 3.35 23.99 72
22 12-Jun 64.85 64.89 62.05 62.33 63.12 -3.50 16,793.66 11,994,543 3.55 4,514,316 3.87 28.49 83
23 11-Jun 66.99 67.10 64.00 64.59 65.56 -3.06 17,402.58 17,511,851 5.18 6,847,732 5.87 44.89 126
24 10-Jun 67.61 69.30 66.25 66.63 67.62 -0.88 17,952.22 23,411,113 6.93 7,370,004 6.32 49.84 135
25 09-Jun 67.00 68.60 66.54 67.22 67.59 1.80 18,111.18 19,129,484 5.66 6,182,397 5.30 41.79 113
26 06-Jun 67.93 68.00 65.61 66.03 66.76 -2.54 17,790.56 12,632,459 3.74 4,595,649 3.94 30.68 84
27 05-Jun 67.69 69.24 66.50 67.75 67.72 0.39 18,253.98 22,984,748 6.80 5,762,849 4.94 39.03 106
28 04-Jun 65.82 68.34 64.75 67.49 67.06 2.55 18,183.93 31,447,354 9.30 7,297,976 6.26 48.94 134
29 03-Jun 68.01 68.06 65.32 65.81 66.31 -2.91 17,731.28 21,767,984 6.44 7,155,832 6.14 47.45 131
30 02-Jun 67.65 69.69 66.12 67.78 67.80 0.53 18,262.06 50,135,476 14.83 12,293,555 10.54 83.35 226
31 30-May 72.00 72.16 66.60 67.42 67.93 -6.05 18,165.07 57,567,109 17.03 15,957,262 13.68 108.40 293
32 29-May 71.40 74.50 70.46 71.76 72.24 2.06 19,334.40 150,616,113 44.55 27,542,157 23.61 198.96 505
33 28-May 61.38 72.00 60.34 70.31 67.49 15.15 18,943.72 284,352,908 84.11 40,372,065 34.62 272.47 741
34 27-May 58.66 61.45 57.87 61.06 60.05 4.47 16,451.48 71,972,971 21.29 13,464,790 11.54 80.86 247
35 26-May 55.70 59.71 54.45 58.45 57.82 5.77 15,748.27 108,375,588 32.06 15,948,867 13.67 92.22 293
36 23-May 50.00 56.30 49.26 55.26 54.78 10.70 14,888.78 114,020,115 33.73 18,453,182 15.82 101.09 339
37 22-May 50.16 50.50 49.33 49.92 50.02 -0.99 13,450.02 6,363,922 1.88 1,907,991 1.64 9.54 35
38 21-May 49.52 50.79 48.65 50.42 49.91 1.69 13,584.73 8,786,538 2.60 2,235,030 1.92 11.16 41
39 20-May 52.40 52.40 49.32 49.58 50.17 -4.69 13,358.41 9,792,287 2.90 4,147,435 3.56 20.81 76
40 19-May 52.25 54.17 51.40 52.02 52.48 0.48 14,015.82 28,553,054 8.45 9,204,933 7.89 48.31 168
41 16-May 44.75 52.78 44.75 51.77 50.15 15.69 13,948.47 83,779,268 24.78 13,782,883 11.82 69.12 252
42 15-May 44.77 45.25 44.11 44.75 44.81 1.04 12,057.06 6,540,807 1.93 2,522,354 2.16 11.30 46
43 14-May 44.00 45.10 43.26 44.29 44.30 2.03 11,933.12 8,503,651 2.52 3,237,322 2.78 14.34 59
44 13-May 43.00 43.84 42.52 43.41 43.35 0.25 11,696.02 6,998,058 2.07 2,313,397 1.98 10.03 42
45 12-May 42.00 44.34 41.41 43.30 43.05 10.35 11,666.38 20,646,862 6.11 3,848,840 3.30 16.57 70
46 09-May 39.40 39.60 38.15 39.24 38.71 -1.60 10,572.49 7,660,011 2.27 2,377,638 2.04 9.20 43
47 08-May 40.71 41.73 39.53 39.88 40.84 -2.04 10,744.93 4,976,386 1.47 1,899,704 1.63 7.76 35
48 07-May 39.65 40.90 39.63 40.71 40.40 0.32 10,968.55 5,623,148 1.66 1,692,836 1.45 6.84 31
49 06-May 42.78 43.10 40.20 40.58 41.45 -5.12 10,933.53 4,641,161 1.37 2,173,164 1.86 9.01 40
50 05-May 42.16 42.97 41.95 42.77 42.49 1.64 11,523.58 3,380,550 1.00 1,214,387 1.04 5.16 22
51 02-May 42.20 43.09 41.85 42.08 42.40 -0.45 11,337.67 4,706,158 1.39 1,390,791 1.19 5.90 25
52 30-Apr 43.70 43.90 42.00 42.27 42.83 -3.49 11,388.87 3,778,913 1.12 1,677,161 1.44 7.18 31
53 29-Apr 44.48 44.99 43.56 43.80 44.17 -0.41 11,801.10 3,695,851 1.09 1,166,312 1.00 5.15 21
54 28-Apr 43.45 44.35 42.81 43.98 43.70 0.80 11,849.59 4,349,588 1.29 1,343,162 1.15 5.87 25
55 25-Apr 46.00 46.22 43.15 43.63 44.11 -4.68 11,755.29 7,144,450 2.11 2,648,538 2.27 11.68 48
56 24-Apr 46.07 47.61 45.59 45.77 46.39 -0.50 12,331.88 8,398,976 2.48 2,646,764 2.27 12.28 48
57 23-Apr 45.85 46.28 44.58 46.00 45.58 1.03 12,393.00 7,121,817 2.11 2,332,513 2.00 10.63 43
58 22-Apr 45.70 46.22 44.93 45.53 45.70 0.11 12,267.21 6,401,365 1.89 2,140,292 1.84 9.78 39
59 21-Apr 43.77 45.75 43.40 45.48 44.84 3.91 12,253.74 9,370,304 2.77 3,489,631 2.99 15.65 64
60 17-Apr 43.54 44.90 43.33 43.77 43.99 0.34 11,793.01 6,615,613 1.96 1,884,430 1.62 8.29 34
61 16-Apr 42.90 44.15 42.76 43.62 43.52 1.89 11,752.60 6,164,184 1.82 1,997,038 1.71 8.69 36
62 15-Apr 41.36 43.09 41.05 42.81 42.22 5.57 11,534.36 5,949,912 1.76 2,215,278 1.90 9.35 40
63 11-Apr 41.45 41.45 40.11 40.55 40.53 1.76 10,925.44 4,378,482 1.30 1,519,898 1.30 6.16 28
64 09-Apr 41.34 41.34 39.50 39.85 40.14 -3.67 10,736.84 6,188,197 1.83 2,595,793 2.23 10.42 47
65 08-Apr 42.33 43.79 40.64 41.37 41.66 2.35 11,146.38 7,627,583 2.26 1,660,147 1.42 6.92 30
66 07-Apr 36.20 40.80 36.20 40.42 39.70 -6.24 10,890.42 9,023,157 2.67 3,029,102 2.60 12.03 55
67 04-Apr 44.98 45.13 42.50 43.11 43.46 -4.60 11,615.19 7,523,709 2.23 3,407,223 2.92 14.81 62

Similar Stocks: IRFC    PFC    RECLTD    HUDCO    IREDA    TFCILTD    IFCI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com