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: 74.5 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 29-May-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 53.38 Low52 Price: 36.2 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,694,314,331 Low52 Date: 07-Apr-2025 SHP: 72.57 / 2.58 / 1.62 / 20.88
Q M W D
Trend Indicator
SiS14: 60
High/Low Price Quarter: 62.9 / 38.81 Month: 55.1 / 46.23 Week: 61.92 / 57.85 Day: 53.87 / 52.01 Sis67: 100
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 52.01 53.87 52.01 52.71 53.05 -0.40 14,201.73 10,044,756 3.79 2,489,376 2.77 13.21 44
2 06-Apr 53.50 53.68 51.51 52.92 52.52 0.92 14,258.31 16,984,105 6.41 2,559,041 2.85 13.44 45
3 02-Apr 50.80 52.64 49.93 52.44 51.47 0.63 14,128.98 15,494,503 5.85 2,625,749 2.92 13.51 47
4 01-Apr 50.81 53.28 49.88 52.11 51.95 8.83 14,040.07 26,748,605 10.10 5,186,794 5.78 26.95 92
5 30-Mar 49.85 50.20 46.40 47.88 48.76 -6.23 12,900.38 16,505,653 6.23 6,490,003 7.23 31.65 115
6 27-Mar 52.35 52.35 49.80 51.06 51.17 -3.35 13,757.17 16,217,229 6.12 4,318,281 4.81 22.10 77
7 25-Mar 52.40 53.79 52.29 52.83 53.20 1.56 14,234.06 10,241,482 3.87 3,130,223 3.49 16.65 56
8 24-Mar 52.49 52.64 50.90 52.02 51.89 2.89 14,015.82 11,965,790 4.52 2,542,326 2.83 13.19 45
9 23-Mar 53.00 53.00 50.34 50.56 51.25 -6.35 13,622.45 11,545,263 4.36 3,767,837 4.20 19.31 67
10 20-Mar 54.98 55.18 53.67 53.99 54.58 -0.39 14,546.60 7,616,054 2.87 2,206,975 2.46 12.05 39
11 19-Mar 54.90 55.45 54.00 54.20 54.85 -3.37 14,603.18 8,954,389 3.38 2,486,453 2.77 13.64 44
12 18-Mar 55.00 56.70 54.92 56.09 56.04 1.94 15,112.41 12,445,169 4.70 2,642,354 2.94 14.81 47
13 17-Mar 55.98 56.19 54.72 55.02 55.32 -1.27 14,824.12 13,321,207 5.03 2,686,500 2.99 14.86 48
14 16-Mar 57.49 57.50 54.13 55.73 55.28 -2.59 15,015.41 33,637,426 12.70 4,129,307 4.60 22.83 73
15 13-Mar 55.00 59.83 55.00 57.21 57.71 6.04 15,414.17 217,069,799 81.93 11,469,814 12.77 66.19 204
16 12-Mar 53.00 54.78 51.93 53.95 53.35 0.63 14,535.83 13,003,016 4.91 2,069,221 2.30 11.04 37
17 11-Mar 53.70 54.87 53.11 53.61 54.11 0.00 14,444.22 8,565,616 3.23 2,622,915 2.92 14.19 47
18 10-Mar 53.44 53.86 52.80 53.61 53.28 2.98 14,444.22 9,295,428 3.51 2,599,327 2.90 13.85 46
19 09-Mar 52.50 53.03 51.61 52.06 52.03 -4.63 14,026.60 10,498,341 3.96 2,866,597 3.19 14.91 51
20 06-Mar 54.00 55.60 53.83 54.59 54.92 0.13 14,708.26 9,384,718 3.54 2,126,623 2.37 11.68 38
21 05-Mar 54.80 55.20 53.60 54.52 54.30 1.21 14,689.40 11,273,910 4.25 2,924,830 3.26 15.88 52
22 04-Mar 55.40 55.54 53.51 53.87 54.30 -4.38 14,514.27 14,267,038 5.38 4,172,843 4.65 22.66 74
23 02-Mar 56.65 57.87 55.70 56.34 56.79 -6.07 15,179.77 18,431,968 6.96 5,283,129 5.88 30.00 94
24 27-Feb 60.50 60.96 59.60 59.98 60.08 -0.33 16,160.50 12,081,287 4.56 3,042,686 3.39 18.28 54
25 26-Feb 58.80 61.92 58.42 60.18 60.37 3.10 16,214.38 28,904,645 10.91 4,601,524 5.13 27.78 82
26 25-Feb 58.98 59.30 57.85 58.37 58.50 -0.60 15,726.71 8,911,474 3.36 2,182,653 2.43 12.77 39
27 24-Feb 59.69 59.70 58.23 58.72 58.78 -1.66 15,821.01 10,094,766 3.81 2,741,638 3.05 16.12 49
28 23-Feb 60.85 61.78 58.71 59.71 59.95 -0.43 16,087.75 13,469,344 5.08 3,856,303 4.30 23.12 69
29 20-Feb 60.94 61.40 59.60 59.97 60.65 -2.36 16,157.80 11,690,341 4.41 3,359,208 3.74 20.37 60
30 19-Feb 62.85 64.33 60.45 61.42 62.72 -1.98 16,548.48 23,073,330 8.71 5,559,616 6.19 34.87 99
31 18-Feb 63.64 63.74 62.15 62.66 63.02 -1.10 16,882.57 13,663,260 5.16 3,581,436 3.99 22.57 64
32 17-Feb 62.01 64.39 61.82 63.36 63.59 1.72 17,071.18 33,109,815 12.50 6,475,228 7.21 41.18 115
33 16-Feb 62.60 63.32 61.70 62.29 62.30 -0.92 16,782.88 17,321,352 6.54 4,181,281 4.66 26.05 74
34 13-Feb 61.20 63.55 59.81 62.87 62.05 1.57 16,939.15 42,807,925 16.16 7,773,505 8.66 48.23 138
35 12-Feb 62.16 62.82 61.35 61.90 62.03 -0.32 16,677.81 25,495,566 9.62 6,610,407 7.36 41.00 118
36 11-Feb 64.90 65.15 61.50 62.10 62.84 -4.08 16,731.69 31,690,213 11.96 9,222,315 10.27 57.95 164
37 10-Feb 65.11 66.59 63.83 64.74 65.24 0.20 17,442.99 60,406,866 22.80 10,184,654 11.34 66.44 181
38 09-Feb 61.63 68.13 60.81 64.61 65.30 7.36 17,407.96 211,127,603 79.68 29,708,576 33.09 194.00 528
39 06-Feb 60.20 60.90 58.70 60.18 59.81 0.30 16,214.38 25,670,073 9.69 5,399,895 6.01 32.30 96
40 05-Feb 58.00 61.25 57.78 60.00 60.10 3.64 16,165.00 69,025,688 26.05 11,298,900 12.58 67.91 201
41 04-Feb 56.56 58.40 55.78 57.89 57.52 2.01 15,597.39 16,962,067 6.40 4,175,233 4.65 24.02 74
42 03-Feb 59.00 59.02 56.20 56.75 56.90 1.09 15,290.23 14,322,813 5.41 3,989,559 4.44 22.70 71
43 02-Feb 57.43 58.05 54.80 56.14 55.95 -2.25 15,125.88 18,171,506 6.86 3,200,747 3.56 17.91 57
44 01-Feb 59.00 61.69 55.56 57.43 58.63 4.25 15,473.45 105,148,348 39.68 11,871,314 13.22 69.60 211
45 30-Jan 54.86 55.84 53.78 55.09 54.92 -2.20 14,842.98 15,039,929 5.68 3,571,284 3.98 19.61 63
46 29-Jan 58.10 58.22 55.68 56.33 56.41 -2.64 15,177.07 12,372,939 4.67 4,556,403 5.07 25.70 81
47 28-Jan 56.98 58.23 56.67 57.86 57.48 2.92 15,589.30 12,667,950 4.78 3,144,645 3.50 18.08 56
48 27-Jan 56.90 57.20 54.36 56.22 55.84 -0.23 15,147.44 21,487,457 8.11 3,663,962 4.08 20.46 65
49 23-Jan 58.92 59.10 56.00 56.35 57.65 -4.17 15,182.46 13,721,630 5.18 4,216,245 4.70 24.31 75
50 22-Jan 60.00 60.80 58.30 58.80 59.19 0.41 15,842.57 24,699,608 9.32 5,007,019 5.58 29.64 89
51 21-Jan 57.20 59.25 56.26 58.56 57.84 1.63 15,777.90 52,743,286 19.91 5,825,466 6.49 33.69 104
52 20-Jan 62.00 62.00 57.10 57.62 59.31 -7.32 15,524.64 71,942,825 27.15 10,792,304 12.02 64.01 192
53 19-Jan 60.90 63.48 59.10 62.17 62.01 2.47 16,750.55 111,686,230 42.15 14,368,224 16.00 89.10 255
54 16-Jan 57.25 62.99 57.05 60.67 61.07 8.15 16,346.41 251,031,832 94.74 26,204,164 29.19 160.03 466
55 14-Jan 57.05 57.53 55.70 56.10 56.52 -2.72 15,115.10 45,503,157 17.17 6,468,186 7.20 36.56 115
56 13-Jan 57.43 59.60 56.70 57.67 58.10 2.20 15,538.11 185,099,552 69.86 19,417,080 21.63 112.81 345
57 12-Jan 51.09 58.35 50.50 56.43 54.38 15.14 15,204.02 273,036,310 103.05 22,690,884 25.27 123.39 403
58 09-Jan 49.90 50.36 48.80 49.01 49.54 -1.98 13,204.83 4,072,915 1.54 1,582,162 1.76 7.84 28
59 08-Jan 51.55 52.19 49.80 50.00 50.71 -3.33 13,471.00 4,965,541 1.87 1,960,875 2.18 9.94 35
60 07-Jan 51.99 52.10 51.52 51.72 51.77 -0.75 13,934.99 2,649,577 1.00 897,855 1.00 4.65 16
61 06-Jan 53.17 53.28 51.81 52.11 52.37 -1.88 14,040.07 4,601,785 1.74 1,567,004 1.75 8.21 28
62 05-Jan 53.89 54.50 52.90 53.11 53.49 -0.95 14,309.50 4,768,912 1.80 1,736,437 1.93 9.29 31
63 02-Jan 53.25 54.25 52.88 53.62 53.57 1.04 14,446.91 7,743,057 2.92 2,461,323 2.74 13.19 44
64 01-Jan 52.89 53.50 52.28 53.07 52.77 0.32 14,298.73 5,679,236 2.14 1,490,391 1.66 7.86 26
65 31-Dec 50.84 54.50 50.80 52.90 53.67 4.88 14,252.92 51,914,145 19.59 5,093,994 5.67 27.34 91
66 30-Dec 51.29 51.41 50.01 50.44 50.64 -1.94 13,590.12 3,919,177 1.48 1,554,672 1.73 7.87 28
67 29-Dec 53.42 53.46 51.20 51.44 52.20 -3.71 13,859.55 4,425,451 1.67 1,792,606 2.00 9.36 32

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