Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 38.81 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,694,314,331 Low52 Date: 03-Mar-2025 SHP: 72.57 / 2.64 / 1.6 / 20.32
Q M W D
Trend Indicator
Float14: 0.57
High/Low Price Quarter: 62.9 / 38.81 Month: 46.79 / 38.81 Week: 46.79 / 42.3 Day: 45.47 / 43.25 Float67: 0.45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 43.25 45.47 43.25 45.19 44.76 1.71 12,175.61 6,546,356 1.31 2,239,498 1.48 10.02 0.41
2 02-Apr 44.22 44.74 42.90 44.43 44.02 0.47 11,970.84 5,295,364 1.06 1,614,848 1.06 7.11 0.29
3 01-Apr 42.90 44.97 42.62 44.22 44.03 2.67 11,914.26 7,124,916 1.42 1,832,826 1.21 8.07 0.33
4 28-Mar 44.80 45.34 43.00 43.07 44.18 -2.62 11,604.41 7,729,819 1.55 3,241,759 2.14 14.32 0.61
5 27-Mar 42.55 44.50 42.30 44.23 43.73 3.00 11,916.95 12,374,295 2.47 5,033,504 3.32 22.01 0.95
6 26-Mar 44.16 44.59 42.75 42.94 43.67 -2.76 11,569.39 6,765,540 1.35 3,069,508 2.02 13.40 0.58
7 25-Mar 46.50 46.78 44.00 44.16 44.96 -3.92 11,898.09 8,388,353 1.68 3,948,722 2.60 17.75 0.74
8 24-Mar 45.90 46.79 45.47 45.96 46.06 1.46 12,383.07 8,192,582 1.64 3,434,653 2.26 15.82 0.65
9 21-Mar 43.42 46.24 43.28 45.30 45.26 4.33 12,205.24 11,714,861 2.34 3,880,281 2.56 17.56 0.73
10 20-Mar 44.30 44.90 43.08 43.42 43.85 -0.98 11,698.71 7,181,472 1.44 3,039,556 2.00 13.33 0.57
11 19-Mar 42.00 44.16 42.00 43.85 43.39 5.51 11,814.57 9,098,293 1.82 2,994,369 1.97 12.99 0.56
12 18-Mar 40.25 41.70 40.25 41.56 41.18 3.43 11,197.57 6,587,946 1.32 2,947,877 1.94 12.14 0.56
13 17-Mar 40.84 41.34 40.07 40.18 40.61 -1.28 10,825.75 5,002,446 1.00 1,777,125 1.17 7.22 0.33
14 13-Mar 41.40 42.17 40.53 40.70 41.20 -1.09 10,965.86 9,511,951 1.90 3,483,404 2.30 14.35 0.66
15 12-Mar 42.65 42.65 40.82 41.15 41.34 -2.37 11,087.10 9,604,191 1.92 3,938,508 2.60 16.28 0.74
16 11-Mar 42.00 42.40 41.02 42.15 41.72 -0.66 11,356.53 6,805,744 1.36 1,516,717 1.00 6.33 0.29
17 10-Mar 44.49 45.15 42.13 42.43 43.33 -4.52 11,431.98 6,294,597 1.26 2,342,006 1.54 10.15 0.44
18 07-Mar 43.75 45.30 43.38 44.44 44.50 1.93 11,973.53 7,848,413 1.57 2,113,253 1.39 9.40 0.40
19 06-Mar 43.88 44.69 43.21 43.60 43.90 1.23 11,747.21 7,174,470 1.43 2,167,059 1.43 9.51 0.39
20 05-Mar 41.50 43.36 41.50 43.07 42.65 3.93 11,604.41 8,062,083 1.61 2,303,608 1.52 9.82 0.42
21 04-Mar 39.99 42.09 39.66 41.44 41.23 1.79 11,165.24 8,088,153 1.62 2,019,416 1.33 8.33 0.37
22 03-Mar 41.70 42.44 38.81 40.71 40.32 -0.92 10,968.55 11,397,973 2.28 2,597,863 1.71 10.47 0.47
23 28-Feb 42.25 43.23 40.58 41.09 41.56 -3.52 11,070.94 9,007,736 1.80 2,821,898 1.86 11.73 0.51
24 27-Feb 44.98 45.30 42.36 42.59 43.24 -5.00 11,475.08 7,153,478 1.43 2,786,745 1.84 12.05 0.51
25 25-Feb 45.96 46.50 44.63 44.83 45.44 -1.47 12,078.61 4,901,058 0.98 1,311,582 0.86 5.96 0.24
26 24-Feb 45.71 46.19 44.29 45.50 45.39 -2.13 12,259.13 5,981,919 1.20 1,459,433 0.96 6.62 0.27
27 21-Feb 46.95 48.94 45.80 46.49 47.17 -1.06 12,525.87 10,405,002 2.08 3,391,979 2.24 16.00 0.62
28 20-Feb 45.60 47.20 44.76 46.99 46.33 4.03 12,660.58 8,961,974 1.79 3,053,799 2.01 14.15 0.56
29 19-Feb 43.00 46.18 42.12 45.17 45.29 4.73 12,170.22 11,939,239 2.39 3,856,530 2.54 17.47 0.70
30 18-Feb 44.94 45.15 41.75 43.13 43.01 -3.58 11,620.58 8,098,064 1.62 2,790,153 1.84 12.00 0.51
31 17-Feb 44.60 45.59 42.68 44.73 44.47 0.29 12,051.67 10,747,729 2.15 2,999,823 1.98 13.34 0.55
32 14-Feb 48.08 48.51 44.00 44.60 45.45 -6.75 12,016.64 11,806,723 2.36 4,743,844 3.13 21.56 0.86
33 13-Feb 47.85 49.89 47.20 47.83 48.53 -2.37 12,886.91 10,000,638 2.00 3,324,565 2.19 16.13 0.60
34 12-Feb 49.00 49.55 45.70 48.99 47.96 1.37 13,199.45 10,673,510 2.13 3,441,135 2.27 16.50 0.63
35 11-Feb 51.73 51.90 48.05 48.33 49.21 -6.57 13,021.62 8,495,640 1.70 3,851,844 2.54 18.95 0.70
36 10-Feb 52.80 52.92 51.41 51.73 51.87 -2.25 13,937.69 3,173,513 0.63 1,164,306 0.77 6.04 0.21
37 07-Feb 54.10 54.10 52.41 52.92 53.12 -1.42 14,258.31 5,201,195 1.04 1,133,331 0.75 6.02 0.21
38 06-Feb 54.00 54.20 52.95 53.68 53.47 -0.26 14,463.08 3,673,240 0.73 1,199,337 0.79 6.41 0.22
39 05-Feb 53.80 55.14 53.50 53.82 54.26 1.82 14,500.80 5,572,161 1.11 1,430,615 0.94 7.76 0.26
40 04-Feb 53.00 53.45 51.84 52.86 52.66 1.81 14,242.15 4,410,804 0.88 1,161,355 0.77 6.12 0.21
41 03-Feb 53.50 54.04 51.61 51.92 52.49 -3.94 13,988.88 5,682,722 1.14 2,192,260 1.45 11.51 0.40
42 01-Feb 56.64 57.78 53.80 54.05 55.52 -3.88 14,562.77 9,840,798 1.97 3,210,528 2.12 17.82 0.58
43 31-Jan 54.45 56.40 53.84 56.23 55.54 3.67 15,150.13 7,903,863 1.58 2,420,782 1.60 13.45 0.44
44 30-Jan 54.71 55.60 54.01 54.24 54.82 0.18 14,613.96 5,326,679 1.06 1,649,849 1.09 9.04 0.30
45 29-Jan 52.29 54.55 52.29 54.14 53.88 4.04 14,587.02 7,579,142 1.52 1,582,121 1.04 8.52 0.29
46 28-Jan 52.32 53.44 50.12 52.04 52.01 0.41 14,021.21 8,226,677 1.64 1,765,535 1.16 9.18 0.32
47 27-Jan 53.48 53.48 51.51 51.83 52.10 -3.91 13,964.63 6,098,384 1.22 1,640,625 1.08 8.55 0.30
48 24-Jan 55.54 55.90 53.40 53.94 54.61 -2.78 14,533.13 5,154,828 1.03 1,355,618 0.89 7.40 0.25
49 23-Jan 55.60 56.90 55.12 55.48 56.05 -0.68 14,948.06 4,995,004 1.00 1,150,593 0.76 6.45 0.21
50 22-Jan 57.10 57.20 54.34 55.86 55.70 -2.22 15,050.44 6,665,625 1.33 1,311,187 0.86 7.30 0.24
51 21-Jan 58.25 59.39 56.50 57.10 57.87 -1.51 15,384.53 11,075,811 2.21 2,573,632 1.70 14.89 0.47
52 20-Jan 56.40 58.79 55.70 57.96 57.40 3.36 15,616.25 11,955,206 2.39 2,512,303 1.66 14.42 0.46
53 17-Jan 54.43 57.47 53.55 56.01 55.81 3.48 15,090.85 16,747,144 3.35 3,862,347 2.55 21.56 0.70
54 16-Jan 53.41 55.28 53.41 54.06 54.47 2.37 14,565.46 6,232,857 1.25 1,874,817 1.24 10.21 0.34
55 15-Jan 55.24 55.50 52.65 52.78 53.75 -3.81 14,220.59 8,807,733 1.76 3,369,661 2.22 18.11 0.61
56 14-Jan 52.35 55.28 52.26 54.79 53.90 6.17 14,762.15 11,432,086 2.29 2,175,740 1.43 11.73 0.40
57 13-Jan 54.00 55.30 51.20 51.41 52.94 -5.60 13,851.47 10,993,788 2.20 3,515,518 2.32 18.61 0.64
58 10-Jan 57.49 58.00 54.10 54.29 55.26 -5.95 14,627.43 8,352,006 1.67 2,668,591 1.76 14.75 0.49
59 09-Jan 59.09 59.09 57.11 57.52 57.96 -2.50 15,497.70 4,202,349 0.84 1,551,673 1.02 8.99 0.28
60 08-Jan 59.25 59.68 57.71 58.96 58.57 -0.75 15,885.68 5,457,135 1.09 1,465,528 0.97 8.58 0.27
61 07-Jan 57.85 60.40 57.85 59.40 59.34 2.69 16,004.23 6,405,922 1.28 1,346,583 0.89 7.99 0.24
62 06-Jan 61.58 62.24 57.50 57.80 59.75 -6.18 15,573.14 8,158,110 1.63 2,997,871 1.98 17.91 0.54
63 03-Jan 62.10 62.82 61.11 61.37 62.06 -1.06 16,535.01 5,400,353 1.08 1,436,186 0.95 8.91 0.26
64 02-Jan 62.39 62.89 61.62 62.02 62.18 -0.02 16,710.14 5,178,832 1.04 1,475,913 0.97 9.18 0.27
65 01-Jan 62.03 62.90 61.26 62.03 62.12 -0.37 16,712.83 5,094,745 1.02 1,263,995 0.83 7.85 0.23
66 31-Dec 59.20 63.47 59.04 62.26 61.53 5.04 16,774.80 13,524,682 2.70 2,905,785 1.92 17.88 0.53
67 30-Dec 60.15 60.89 58.80 59.12 59.75 -2.27 15,928.79 5,578,317 1.12 2,001,404 1.32 11.96 0.36

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