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: 56.05 Low52 Price: 36.2 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,694,314,331 Low52 Date: 07-Apr-2025 SHP: 72.57 / 2.6 / 1.62 / 20.88
Q M W D
Trend Indicator
SiS14: 39
High/Low Price Quarter: 62.9 / 38.81 Month: 60.4 / 51.25 Week: 60.0 / 55.35 Day: 56.75 / 55.01 Sis67: 35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 55.70 56.75 55.01 55.33 55.75 2.35 14,907.64 14,176,122 11.92 2,760,515 4.37 15.39 49
2 11-Nov 54.39 54.88 53.76 54.06 54.12 -0.97 14,565.46 3,041,204 2.56 1,127,917 1.78 6.10 20
3 10-Nov 54.50 55.30 54.40 54.59 54.78 0.66 14,708.26 3,023,283 2.54 1,111,727 1.76 6.09 20
4 07-Nov 53.90 54.70 53.00 54.23 53.93 0.13 14,611.27 5,729,090 4.82 1,823,721 2.88 9.84 33
5 06-Nov 56.20 56.34 53.85 54.16 54.92 -3.65 14,592.41 5,056,004 4.25 2,398,872 3.79 13.17 43
6 04-Nov 57.54 57.54 55.90 56.21 56.37 -1.95 15,144.74 4,913,628 4.13 1,778,731 2.81 10.03 32
7 03-Nov 58.25 59.07 57.11 57.33 57.90 -1.07 15,446.50 6,089,717 5.12 1,952,576 3.09 11.31 35
8 31-Oct 57.87 60.00 57.41 57.95 58.65 0.45 15,613.55 16,471,136 13.84 4,740,597 7.50 27.80 85
9 30-Oct 57.11 59.60 57.10 57.69 58.32 1.09 15,543.50 18,531,256 15.58 5,038,489 7.97 29.38 90
10 29-Oct 56.89 57.45 56.00 57.07 56.89 1.24 15,376.45 6,776,364 5.70 2,361,605 3.74 13.44 42
11 28-Oct 56.20 57.37 55.35 56.37 56.36 0.70 15,187.85 6,654,691 5.59 1,685,641 2.67 9.50 30
12 27-Oct 55.74 57.32 55.63 55.98 56.23 0.56 15,082.77 3,562,073 2.99 1,240,735 1.96 6.98 22
13 24-Oct 56.15 56.75 55.42 55.67 55.94 -1.28 14,999.25 3,673,545 3.09 1,355,828 2.14 7.58 24
14 23-Oct 56.50 57.40 56.09 56.39 56.57 0.37 15,193.24 3,843,784 3.23 1,369,551 2.17 7.75 24
15 21-Oct 56.42 56.90 56.00 56.18 56.35 0.20 15,136.66 1,189,696 1.00 632,269 1.00 3.56 11
16 20-Oct 54.75 56.50 54.75 56.07 55.78 2.65 15,107.02 6,087,949 5.12 1,886,144 2.98 10.52 34
17 17-Oct 55.30 55.60 54.10 54.62 54.85 -1.62 14,716.34 3,913,837 3.29 1,715,381 2.71 9.41 31
18 16-Oct 55.81 56.35 55.25 55.52 55.73 -0.18 14,958.83 3,631,565 3.05 1,296,069 2.05 7.22 23
19 15-Oct 55.15 56.33 54.70 55.62 55.29 1.20 14,985.78 4,580,792 3.85 1,760,059 2.78 9.73 31
20 14-Oct 56.90 57.28 54.42 54.96 55.54 -3.09 14,807.95 7,270,825 6.11 3,022,476 4.78 16.79 54
21 13-Oct 56.81 57.60 56.40 56.71 56.79 -1.90 15,279.46 4,510,630 3.79 1,578,221 2.50 8.96 28
22 10-Oct 57.65 59.20 57.32 57.81 58.29 0.03 15,575.83 8,063,915 6.78 1,930,935 3.05 11.26 34
23 09-Oct 59.00 59.04 57.50 57.79 57.89 -1.93 15,570.44 7,342,334 6.17 1,756,569 2.78 10.17 31
24 08-Oct 56.93 60.69 56.93 58.93 59.37 4.08 15,877.59 61,233,747 51.47 8,004,533 12.66 47.52 143
25 07-Oct 57.46 57.62 56.40 56.62 56.92 -1.46 15,255.21 3,194,147 2.68 1,167,728 1.85 6.65 21
26 06-Oct 58.26 58.80 57.25 57.46 58.02 -1.19 15,481.53 4,914,374 4.13 2,111,654 3.34 12.25 38
27 03-Oct 55.20 58.61 55.05 58.15 57.18 5.08 15,667.44 10,267,333 8.63 3,522,188 5.57 20.14 63
28 01-Oct 54.35 55.49 54.01 55.34 54.82 2.39 14,910.34 4,470,338 3.76 1,409,026 2.23 7.72 25
29 30-Sep 53.25 54.65 53.14 54.05 54.01 1.73 14,562.77 4,955,048 4.16 1,507,548 2.38 8.14 27
30 29-Sep 53.51 54.22 52.92 53.13 53.62 -0.26 14,314.89 3,178,177 2.67 1,068,761 1.69 5.73 19
31 26-Sep 54.99 55.07 53.10 53.27 53.80 -3.36 14,352.61 4,258,962 3.58 1,675,510 2.65 9.01 30
32 25-Sep 56.36 56.65 54.88 55.12 55.75 -2.22 14,851.06 4,206,424 3.54 1,657,912 2.62 9.24 30
33 24-Sep 57.50 57.56 56.02 56.37 56.78 -1.55 15,187.85 3,841,330 3.23 1,081,092 1.71 6.14 19
34 23-Sep 58.30 58.45 57.02 57.26 57.56 -2.27 15,427.64 4,288,216 3.60 1,446,341 2.29 8.33 26
35 22-Sep 59.49 59.98 58.21 58.59 59.10 -1.93 15,785.99 6,302,131 5.30 2,293,776 3.63 13.56 41
36 19-Sep 59.02 60.40 58.07 59.74 59.46 0.86 16,095.83 12,036,302 10.12 3,190,410 5.05 18.97 57
37 18-Sep 59.24 60.24 58.50 59.23 59.24 0.37 15,958.42 9,425,812 7.92 2,823,667 4.47 16.73 50
38 17-Sep 56.20 59.69 55.94 59.01 58.69 5.22 15,899.15 29,314,100 24.64 6,699,345 10.60 39.32 119
39 16-Sep 56.49 56.60 55.53 56.08 56.03 -0.23 15,109.71 5,770,118 4.85 2,162,915 3.42 12.12 39
40 15-Sep 53.65 58.38 53.43 56.21 56.76 5.32 15,144.74 27,061,107 22.75 7,070,403 11.18 40.13 126
41 12-Sep 54.26 54.55 53.05 53.37 53.71 -1.15 14,379.56 3,394,061 2.85 1,315,089 2.08 7.06 23
42 11-Sep 53.77 54.41 53.30 53.99 53.97 0.90 14,546.60 3,651,637 3.07 1,265,610 2.00 6.83 23
43 10-Sep 53.40 55.18 53.14 53.51 54.01 1.04 14,417.28 5,661,162 4.76 1,706,896 2.70 9.22 30
44 09-Sep 53.45 53.49 52.65 52.96 52.93 -0.32 14,269.09 2,164,800 1.82 783,998 1.24 4.15 14
45 08-Sep 52.90 53.98 52.76 53.13 53.38 1.34 14,314.89 3,663,131 3.08 1,205,802 1.91 6.44 22
46 05-Sep 52.25 53.30 52.05 52.43 52.51 0.52 14,126.29 2,378,977 2.00 783,598 1.24 4.11 14
47 04-Sep 54.10 54.40 52.00 52.16 53.08 -2.29 14,053.54 3,388,820 2.85 1,511,969 2.39 8.03 27
48 03-Sep 53.15 54.05 53.10 53.38 53.51 0.51 14,382.25 2,574,099 2.16 1,039,418 1.64 5.56 19
49 02-Sep 52.69 54.40 52.26 53.11 53.49 1.12 14,309.50 4,296,327 3.61 1,421,666 2.25 7.60 25
50 01-Sep 51.25 53.49 51.25 52.52 52.36 2.82 14,150.54 4,616,174 3.88 1,455,547 2.30 7.62 26
51 29-Aug 51.90 52.04 51.00 51.08 51.42 -0.93 13,762.56 2,494,094 2.10 800,418 1.27 4.12 14
52 28-Aug 51.97 52.40 51.13 51.56 51.75 -0.81 13,891.88 2,896,687 2.43 1,016,833 1.61 5.26 18
53 26-Aug 53.40 53.48 51.80 51.98 52.40 -2.82 14,005.05 2,571,873 2.16 1,455,306 2.30 7.63 26
54 25-Aug 54.17 54.39 53.30 53.49 53.79 -1.02 14,411.89 1,969,710 1.66 1,016,867 1.61 5.47 18
55 22-Aug 54.61 54.89 53.82 54.04 54.20 -1.31 14,560.07 2,088,618 1.76 1,095,924 1.73 5.94 20
56 21-Aug 54.92 56.38 54.54 54.76 55.55 0.29 14,754.07 6,560,964 5.51 2,648,101 4.19 14.71 47
57 20-Aug 54.83 55.34 54.10 54.60 54.61 -0.40 14,710.96 2,786,370 2.34 1,167,718 1.85 6.38 21
58 19-Aug 53.71 55.20 53.11 54.82 54.20 2.56 14,770.23 4,423,584 3.72 1,801,094 2.85 9.76 32
59 18-Aug 53.15 54.27 53.10 53.45 53.60 1.23 14,401.11 3,440,673 2.89 1,518,990 2.40 8.14 27
60 14-Aug 53.65 53.69 52.63 52.80 52.98 -1.07 14,225.98 1,835,973 1.54 848,915 1.34 4.50 15
61 13-Aug 52.95 53.87 52.51 53.37 53.17 1.12 14,379.56 3,345,088 2.81 1,449,455 2.29 7.71 26
62 12-Aug 53.10 53.58 52.41 52.78 53.08 -0.75 14,220.59 2,892,417 2.43 1,154,053 1.83 6.13 21
63 11-Aug 53.20 54.64 51.88 53.18 53.22 0.28 14,328.36 9,576,923 8.05 3,175,849 5.02 16.90 58
64 08-Aug 54.60 54.88 52.61 53.03 53.80 -2.77 14,287.95 3,916,819 3.29 1,591,319 2.52 8.56 29
65 07-Aug 54.75 55.29 53.20 54.54 54.19 -1.89 14,694.79 5,680,309 4.77 2,117,593 3.35 11.48 39
66 06-Aug 57.08 57.25 54.61 55.59 55.57 -2.63 14,977.69 4,659,220 3.92 1,531,427 2.42 8.51 28
67 05-Aug 57.50 58.31 56.70 57.09 57.51 -0.85 15,381.84 2,371,989 1.99 989,659 1.57 5.69 18

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