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: 80.83 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 29-Aug-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 54.98 Low52 Price: 36.2 Barrier: 57.25; Drift%: -11.04
Basic Industry: Financial Institution Total Equity: 2,694,314,331 Low52 Date: 07-Apr-2025 SHP: 72.57 / 2.52 / 1.61 / 20.81
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 62.9 / 38.81 Month: 66.33 / 56.9 Week: 54.64 / 51.88 Day: 52.4 / 51.13 Sis67: 85
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 51.97 52.40 51.13 51.56 51.75 -0.81 13,891.88 2,896,687 1.58 1,016,833 1.20 5.26 18
2 26-Aug 53.40 53.48 51.80 51.98 52.40 -2.82 14,005.05 2,571,873 1.40 1,455,306 1.71 7.63 26
3 25-Aug 54.17 54.39 53.30 53.49 53.79 -1.02 14,411.89 1,969,710 1.07 1,016,867 1.20 5.47 18
4 22-Aug 54.61 54.89 53.82 54.04 54.20 -1.31 14,560.07 2,088,618 1.14 1,095,924 1.29 5.94 20
5 21-Aug 54.92 56.38 54.54 54.76 55.55 0.29 14,754.07 6,560,964 3.57 2,648,101 3.12 14.71 47
6 20-Aug 54.83 55.34 54.10 54.60 54.61 -0.40 14,710.96 2,786,370 1.52 1,167,718 1.38 6.38 21
7 19-Aug 53.71 55.20 53.11 54.82 54.20 2.56 14,770.23 4,423,584 2.41 1,801,094 2.12 9.76 32
8 18-Aug 53.15 54.27 53.10 53.45 53.60 1.23 14,401.11 3,440,673 1.87 1,518,990 1.79 8.14 27
9 14-Aug 53.65 53.69 52.63 52.80 52.98 -1.07 14,225.98 1,835,973 1.00 848,915 1.00 4.50 15
10 13-Aug 52.95 53.87 52.51 53.37 53.17 1.12 14,379.56 3,345,088 1.82 1,449,455 1.71 7.71 26
11 12-Aug 53.10 53.58 52.41 52.78 53.08 -0.75 14,220.59 2,892,417 1.58 1,154,053 1.36 6.13 21
12 11-Aug 53.20 54.64 51.88 53.18 53.22 0.28 14,328.36 9,576,923 5.22 3,175,849 3.74 16.90 58
13 08-Aug 54.60 54.88 52.61 53.03 53.80 -2.77 14,287.95 3,916,819 2.13 1,591,319 1.87 8.56 29
14 07-Aug 54.75 55.29 53.20 54.54 54.19 -1.89 14,694.79 5,680,309 3.09 2,117,593 2.49 11.48 39
15 06-Aug 57.08 57.25 54.61 55.59 55.57 -2.63 14,977.69 4,659,220 2.54 1,531,427 1.80 8.51 28
16 05-Aug 57.50 58.31 56.70 57.09 57.51 -0.85 15,381.84 2,371,989 1.29 989,659 1.17 5.69 18
17 04-Aug 58.19 58.39 57.20 57.58 57.65 -0.66 15,513.86 2,929,703 1.60 1,310,172 1.54 7.55 24
18 01-Aug 57.00 58.70 57.00 57.96 57.95 1.40 15,616.25 5,274,216 2.87 1,722,405 2.03 9.98 32
19 31-Jul 57.01 58.26 56.90 57.16 57.61 -2.27 15,400.70 4,414,282 2.40 2,042,927 2.41 11.77 37
20 30-Jul 59.20 59.60 58.10 58.49 59.04 -0.86 15,759.04 3,276,055 1.78 1,232,527 1.45 7.28 23
21 29-Jul 57.95 59.85 57.12 59.00 58.68 1.46 15,896.00 6,863,221 3.74 1,769,660 2.08 10.38 32
22 28-Jul 58.63 59.99 57.81 58.15 58.81 -0.82 15,667.44 4,732,113 2.58 1,672,012 1.97 9.83 31
23 25-Jul 60.75 60.80 58.39 58.63 59.40 -3.51 15,796.76 4,543,362 2.47 2,426,887 2.86 14.42 45
24 24-Jul 62.00 62.59 60.55 60.76 61.46 -1.70 16,370.65 4,544,933 2.48 1,786,273 2.10 10.98 33
25 23-Jul 60.44 62.38 60.06 61.81 61.55 2.61 16,653.56 7,721,588 4.21 2,576,741 3.04 15.86 47
26 22-Jul 60.68 61.20 60.10 60.24 60.55 -1.05 16,230.55 2,922,789 1.59 1,357,205 1.60 8.22 25
27 21-Jul 61.15 61.70 60.70 60.88 61.13 -0.49 16,402.99 2,877,073 1.57 1,109,437 1.31 6.78 20
28 18-Jul 62.09 62.42 61.01 61.18 61.49 -1.40 16,483.82 3,460,351 1.88 1,608,535 1.89 9.89 30
29 17-Jul 62.50 62.69 61.76 62.05 62.17 -0.48 16,718.22 3,141,835 1.71 1,304,567 1.54 8.11 24
30 16-Jul 63.00 63.19 62.15 62.35 62.44 -1.00 16,799.05 4,537,021 2.47 1,978,220 2.33 12.35 36
31 15-Jul 63.00 64.40 62.55 62.98 63.43 0.11 16,968.79 9,387,749 5.11 3,337,695 3.93 21.17 61
32 14-Jul 60.72 66.33 59.88 62.91 63.55 3.61 16,949.93 31,664,649 17.25 7,377,336 8.69 46.88 135
33 11-Jul 61.40 61.42 60.21 60.72 60.70 -1.14 16,359.88 4,174,962 2.27 1,982,834 2.34 12.04 36
34 10-Jul 61.77 62.16 60.90 61.42 61.58 -0.52 16,548.48 4,200,440 2.29 1,647,240 1.94 10.14 30
35 09-Jul 61.40 63.60 61.40 61.74 62.23 0.80 16,634.70 10,419,028 5.67 3,031,186 3.57 18.86 56
36 08-Jul 61.85 62.36 60.67 61.25 61.47 -1.26 16,502.68 6,638,733 3.62 2,619,324 3.09 16.10 48
37 07-Jul 62.75 62.88 61.90 62.03 62.29 -0.88 16,712.83 4,474,935 2.44 1,969,395 2.32 12.27 36
38 04-Jul 63.34 64.00 62.32 62.58 63.04 -0.92 16,861.02 5,618,159 3.06 1,999,449 2.36 12.60 37
39 03-Jul 64.40 64.40 63.00 63.16 63.48 -1.28 17,017.29 5,967,972 3.25 2,325,657 2.74 14.76 43
40 02-Jul 65.25 65.34 63.59 63.98 64.31 -1.34 17,238.22 8,776,761 4.78 3,202,415 3.77 20.59 59
41 01-Jul 65.50 65.60 63.72 64.85 64.73 -0.49 17,472.63 11,025,880 6.01 3,123,875 3.68 20.22 57
42 30-Jun 64.80 66.10 64.22 65.17 65.08 1.05 17,558.85 16,704,416 9.10 4,869,056 5.74 31.69 89
43 27-Jun 63.35 65.15 62.65 64.49 63.84 2.19 17,375.63 18,881,905 10.28 5,764,400 6.79 36.80 106
44 26-Jun 63.75 63.99 62.72 63.11 63.20 -0.90 17,003.82 9,391,419 5.12 2,982,986 3.51 18.85 55
45 25-Jun 61.90 65.50 61.26 63.68 63.47 3.36 17,157.39 37,589,086 20.47 9,390,076 11.06 59.60 172
46 24-Jun 62.79 63.14 60.90 61.61 61.88 -0.06 16,599.67 13,450,938 7.33 3,942,615 4.64 24.40 72
47 23-Jun 60.00 63.10 59.78 61.65 61.25 2.82 16,610.45 21,695,616 11.82 5,686,230 6.70 34.83 104
48 20-Jun 57.40 60.60 57.40 59.96 59.58 4.35 16,155.11 22,185,566 12.08 5,349,300 6.30 31.87 98
49 19-Jun 59.92 60.78 57.00 57.46 58.80 -4.12 15,481.53 10,579,587 5.76 3,566,554 4.20 20.97 65
50 18-Jun 60.40 61.38 59.60 59.93 60.40 -1.19 16,147.03 7,728,372 4.21 2,192,004 2.58 13.24 40
51 17-Jun 62.77 62.77 60.22 60.65 61.42 -2.76 16,341.02 8,699,654 4.74 2,827,606 3.33 17.37 52
52 16-Jun 61.53 63.15 58.70 62.37 60.95 1.30 16,804.44 15,012,818 8.18 3,631,385 4.28 22.13 67
53 13-Jun 60.68 62.70 60.12 61.57 61.47 -1.22 16,588.89 12,707,677 6.92 3,902,622 4.60 23.99 72
54 12-Jun 64.85 64.89 62.05 62.33 63.12 -3.50 16,793.66 11,994,543 6.53 4,514,316 5.32 28.49 83
55 11-Jun 66.99 67.10 64.00 64.59 65.56 -3.06 17,402.58 17,511,851 9.54 6,847,732 8.07 44.89 126
56 10-Jun 67.61 69.30 66.25 66.63 67.62 -0.88 17,952.22 23,411,113 12.75 7,370,004 8.68 49.84 135
57 09-Jun 67.00 68.60 66.54 67.22 67.59 1.80 18,111.18 19,129,484 10.42 6,182,397 7.28 41.79 113
58 06-Jun 67.93 68.00 65.61 66.03 66.76 -2.54 17,790.56 12,632,459 6.88 4,595,649 5.41 30.68 84
59 05-Jun 67.69 69.24 66.50 67.75 67.72 0.39 18,253.98 22,984,748 12.52 5,762,849 6.79 39.03 106
60 04-Jun 65.82 68.34 64.75 67.49 67.06 2.55 18,183.93 31,447,354 17.13 7,297,976 8.60 48.94 134
61 03-Jun 68.01 68.06 65.32 65.81 66.31 -2.91 17,731.28 21,767,984 11.86 7,155,832 8.43 47.45 131
62 02-Jun 67.65 69.69 66.12 67.78 67.80 0.53 18,262.06 50,135,476 27.31 12,293,555 14.48 83.35 226
63 30-May 72.00 72.16 66.60 67.42 67.93 -6.05 18,165.07 57,567,109 31.36 15,957,262 18.80 108.40 293
64 29-May 71.40 74.50 70.46 71.76 72.24 2.06 19,334.40 150,616,113 82.04 27,542,157 32.44 198.96 505
65 28-May 61.38 72.00 60.34 70.31 67.49 15.15 18,943.72 284,352,908 154.88 40,372,065 47.56 272.47 741
66 27-May 58.66 61.45 57.87 61.06 60.05 4.47 16,451.48 71,972,971 39.20 13,464,790 15.86 80.86 247
67 26-May 55.70 59.71 54.45 58.45 57.82 5.77 15,748.27 108,375,588 59.03 15,948,867 18.79 92.22 293

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