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: 44.75; Drift%: 11.25
Industry: Finance Face Value: 10 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
Float14: 0.68
High/Low Price Quarter: 62.9 / 38.81 Month: 46.79 / 38.81 Week: 52.78 / 41.41 Day: 50.79 / 48.65 Float67: 0.53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.41
2 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 0.76
3 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 1.68
4 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 2.52
5 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 0.46
6 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 0.59
7 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 0.42
8 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 0.70
9 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 0.43
10 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 0.35
11 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 0.31
12 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 0.40
13 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 0.22
14 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 0.25
15 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 0.31
16 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 0.21
17 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 0.25
18 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 0.48
19 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 0.48
20 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 0.43
21 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 0.39
22 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 0.64
23 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 0.34
24 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 0.36
25 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 0.40
26 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 0.28
27 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 0.47
28 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 0.30
29 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 0.55
30 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 0.62
31 03-Apr 43.25 45.47 43.25 45.19 44.76 1.71 12,175.61 6,546,356 1.94 2,239,498 1.92 10.02 0.41
32 02-Apr 44.22 44.74 42.90 44.43 44.02 0.47 11,970.84 5,295,364 1.57 1,614,848 1.38 7.11 0.29
33 01-Apr 42.90 44.97 42.62 44.22 44.03 2.67 11,914.26 7,124,916 2.11 1,832,826 1.57 8.07 0.33
34 28-Mar 44.80 45.34 43.00 43.07 44.18 -2.62 11,604.41 7,729,819 2.29 3,241,759 2.78 14.32 0.61
35 27-Mar 42.55 44.50 42.30 44.23 43.73 3.00 11,916.95 12,374,295 3.66 5,033,504 4.32 22.01 0.95
36 26-Mar 44.16 44.59 42.75 42.94 43.67 -2.76 11,569.39 6,765,540 2.00 3,069,508 2.63 13.40 0.58
37 25-Mar 46.50 46.78 44.00 44.16 44.96 -3.92 11,898.09 8,388,353 2.48 3,948,722 3.39 17.75 0.74
38 24-Mar 45.90 46.79 45.47 45.96 46.06 1.46 12,383.07 8,192,582 2.42 3,434,653 2.94 15.82 0.65
39 21-Mar 43.42 46.24 43.28 45.30 45.26 4.33 12,205.24 11,714,861 3.47 3,880,281 3.33 17.56 0.73
40 20-Mar 44.30 44.90 43.08 43.42 43.85 -0.98 11,698.71 7,181,472 2.12 3,039,556 2.61 13.33 0.57
41 19-Mar 42.00 44.16 42.00 43.85 43.39 5.51 11,814.57 9,098,293 2.69 2,994,369 2.57 12.99 0.56
42 18-Mar 40.25 41.70 40.25 41.56 41.18 3.43 11,197.57 6,587,946 1.95 2,947,877 2.53 12.14 0.56
43 17-Mar 40.84 41.34 40.07 40.18 40.61 -1.28 10,825.75 5,002,446 1.48 1,777,125 1.52 7.22 0.33
44 13-Mar 41.40 42.17 40.53 40.70 41.20 -1.09 10,965.86 9,511,951 2.81 3,483,404 2.99 14.35 0.66
45 12-Mar 42.65 42.65 40.82 41.15 41.34 -2.37 11,087.10 9,604,191 2.84 3,938,508 3.38 16.28 0.74
46 11-Mar 42.00 42.40 41.02 42.15 41.72 -0.66 11,356.53 6,805,744 2.01 1,516,717 1.30 6.33 0.29
47 10-Mar 44.49 45.15 42.13 42.43 43.33 -4.52 11,431.98 6,294,597 1.86 2,342,006 2.01 10.15 0.44
48 07-Mar 43.75 45.30 43.38 44.44 44.50 1.93 11,973.53 7,848,413 2.32 2,113,253 1.81 9.40 0.40
49 06-Mar 43.88 44.69 43.21 43.60 43.90 1.23 11,747.21 7,174,470 2.12 2,167,059 1.86 9.51 0.39
50 05-Mar 41.50 43.36 41.50 43.07 42.65 3.93 11,604.41 8,062,083 2.38 2,303,608 1.98 9.82 0.42
51 04-Mar 39.99 42.09 39.66 41.44 41.23 1.79 11,165.24 8,088,153 2.39 2,019,416 1.73 8.33 0.37
52 03-Mar 41.70 42.44 38.81 40.71 40.32 -0.92 10,968.55 11,397,973 3.37 2,597,863 2.23 10.47 0.47
53 28-Feb 42.25 43.23 40.58 41.09 41.56 -3.52 11,070.94 9,007,736 2.66 2,821,898 2.42 11.73 0.51
54 27-Feb 44.98 45.30 42.36 42.59 43.24 -5.00 11,475.08 7,153,478 2.12 2,786,745 2.39 12.05 0.51
55 25-Feb 45.96 46.50 44.63 44.83 45.44 -1.47 12,078.61 4,901,058 1.45 1,311,582 1.12 5.96 0.24
56 24-Feb 45.71 46.19 44.29 45.50 45.39 -2.13 12,259.13 5,981,919 1.77 1,459,433 1.25 6.62 0.27
57 21-Feb 46.95 48.94 45.80 46.49 47.17 -1.06 12,525.87 10,405,002 3.08 3,391,979 2.91 16.00 0.62
58 20-Feb 45.60 47.20 44.76 46.99 46.33 4.03 12,660.58 8,961,974 2.65 3,053,799 2.62 14.15 0.56
59 19-Feb 43.00 46.18 42.12 45.17 45.29 4.73 12,170.22 11,939,239 3.53 3,856,530 3.31 17.47 0.70
60 18-Feb 44.94 45.15 41.75 43.13 43.01 -3.58 11,620.58 8,098,064 2.40 2,790,153 2.39 12.00 0.51
61 17-Feb 44.60 45.59 42.68 44.73 44.47 0.29 12,051.67 10,747,729 3.18 2,999,823 2.57 13.34 0.55
62 14-Feb 48.08 48.51 44.00 44.60 45.45 -6.75 12,016.64 11,806,723 3.49 4,743,844 4.07 21.56 0.86
63 13-Feb 47.85 49.89 47.20 47.83 48.53 -2.37 12,886.91 10,000,638 2.96 3,324,565 2.85 16.13 0.60
64 12-Feb 49.00 49.55 45.70 48.99 47.96 1.37 13,199.45 10,673,510 3.16 3,441,135 2.95 16.50 0.63
65 11-Feb 51.73 51.90 48.05 48.33 49.21 -6.57 13,021.62 8,495,640 2.51 3,851,844 3.30 18.95 0.70
66 10-Feb 52.80 52.92 51.41 51.73 51.87 -2.25 13,937.69 3,173,513 0.94 1,164,306 1.00 6.04 0.21
67 07-Feb 54.10 54.10 52.41 52.92 53.12 -1.42 14,258.31 5,201,195 1.54 1,133,331 0.97 6.02 0.21

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