Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: IRFC, Indian Railway Finance Corporation Limited, INE053F01010, Listing: 29-Jan-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 229.0 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 3,525 High52 Date: 15-Jul-2024 Bumper: 130.0; Drift%: 5.85
Industry: Finance Face Value: 10 Low52 Price: 108.04 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 13,068,506,000 Low52 Date: 03-Mar-2025 SHP: 86.36 / 0.98 / 1.34 / 11.32
Q M W D
Trend Indicator
Float14: 0.51
High/Low Price Quarter: 156.8 / 108.04 Month: 134.6 / 108.04 Week: 140.22 / 120.88 Day: 139.31 / 135.59 Float67: 0.39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 136.71 139.31 135.59 138.08 137.71 1.00 180,449.93 19,235,116 2.10 4,920,314 2.55 67.76 0.33
2 20-May 142.00 142.45 136.15 136.71 138.02 -3.38 178,659.55 28,836,535 3.14 9,139,554 4.74 126.14 0.62
3 19-May 140.00 143.61 139.60 141.49 141.66 2.08 184,906.29 56,293,569 6.14 17,754,109 9.20 251.50 1.19
4 16-May 130.80 140.22 130.00 138.61 137.30 6.43 181,142.56 85,471,529 9.32 24,049,691 12.47 330.20 1.61
5 15-May 130.60 131.80 129.36 130.24 130.36 0.22 170,204.22 23,535,264 2.57 6,511,307 3.37 84.88 0.44
6 14-May 125.00 130.28 124.70 129.96 128.04 4.17 169,838.30 30,886,094 3.37 9,539,085 4.94 122.14 0.64
7 13-May 125.70 126.10 123.30 124.76 124.80 -0.61 163,042.68 14,659,708 1.60 3,827,918 1.98 47.77 0.26
8 12-May 122.50 125.95 120.88 125.53 123.82 7.83 164,048.96 20,291,533 2.21 5,805,666 3.01 71.89 0.39
9 09-May 115.50 117.75 114.33 116.42 115.88 -2.12 152,143.55 18,637,874 2.03 5,245,897 2.72 60.79 0.35
10 08-May 122.50 123.44 118.00 118.94 121.15 -1.91 155,436.81 10,641,245 1.16 3,331,947 1.73 40.37 0.22
11 07-May 116.99 121.90 116.69 121.25 119.87 0.73 158,455.64 16,855,633 1.84 4,855,368 2.52 58.20 0.33
12 06-May 125.25 125.80 120.01 120.37 122.36 -3.71 157,305.61 14,448,874 1.57 5,160,710 2.67 63.15 0.35
13 05-May 124.86 125.89 124.11 125.01 124.98 0.65 163,369.39 10,504,976 1.14 2,956,862 1.53 36.95 0.20
14 02-May 124.34 126.85 124.00 124.20 125.43 -0.22 162,310.84 13,475,446 1.47 3,001,866 1.56 37.65 0.20
15 30-Apr 126.99 127.25 123.50 124.47 125.75 -1.94 162,663.69 11,616,287 1.27 3,249,666 1.68 40.86 0.22
16 29-Apr 128.59 129.50 126.69 126.93 127.98 -0.19 165,878.55 14,094,746 1.54 3,879,647 2.01 49.65 0.26
17 28-Apr 128.00 129.60 125.63 127.17 128.03 -1.27 166,192.19 27,138,997 2.96 5,024,326 2.60 64.33 0.34
18 25-Apr 133.49 134.14 126.22 128.80 129.04 -3.46 168,322.36 30,370,205 3.31 8,180,436 4.24 105.56 0.55
19 24-Apr 135.00 137.66 133.00 133.42 135.30 -0.70 174,360.01 28,862,676 3.15 9,424,058 4.88 127.51 0.63
20 23-Apr 133.00 135.11 129.23 134.36 132.52 1.55 175,588.45 27,531,889 3.00 7,666,206 3.97 101.59 0.51
21 22-Apr 132.15 133.50 130.51 132.31 132.41 0.67 172,909.40 14,637,811 1.60 4,743,757 2.46 62.81 0.32
22 21-Apr 130.00 132.10 128.58 131.43 130.97 1.51 171,759.37 15,830,027 1.73 5,479,269 2.84 71.76 0.37
23 17-Apr 129.99 131.00 128.16 129.48 129.65 0.33 169,211.02 18,564,617 2.02 4,514,907 2.34 58.54 0.30
24 16-Apr 129.00 129.94 128.02 129.06 129.04 0.62 168,662.14 14,424,393 1.57 3,933,080 2.04 50.75 0.26
25 15-Apr 125.79 128.50 125.00 128.27 127.12 3.35 167,629.73 14,463,246 1.58 5,071,724 2.63 64.47 0.34
26 11-Apr 126.00 126.40 123.40 124.11 124.45 0.85 162,193.23 9,778,310 1.07 2,831,194 1.47 35.23 0.19
27 09-Apr 124.40 124.69 122.50 123.06 123.60 -1.09 160,821.03 9,175,006 1.00 1,929,291 1.00 23.85 0.13
28 08-Apr 126.50 126.69 123.20 124.41 124.71 1.63 162,585.28 12,601,581 1.37 2,475,540 1.28 30.87 0.17
29 07-Apr 113.00 124.05 113.00 122.42 119.63 -1.94 159,984.65 23,552,525 2.57 6,051,152 3.14 72.39 0.41
30 04-Apr 127.62 128.71 124.10 124.84 125.78 -3.34 163,147.23 15,394,108 1.68 4,100,415 2.13 51.58 0.28
31 03-Apr 125.20 129.50 125.16 129.16 128.30 1.32 168,792.82 16,348,518 1.78 3,650,756 1.89 46.84 0.25
32 02-Apr 124.75 127.79 122.50 127.48 125.55 2.49 166,597.31 15,024,892 1.64 4,189,247 2.17 52.60 0.28
33 01-Apr 122.81 125.21 122.36 124.38 123.97 -0.03 162,546.08 17,763,188 1.94 5,443,182 2.82 67.48 0.37
34 28-Mar 125.95 129.20 124.00 124.42 126.53 0.06 162,598.35 22,400,674 2.44 6,557,322 3.40 82.97 0.44
35 27-Mar 127.49 129.19 123.69 124.34 125.95 -3.15 162,493.80 25,596,858 2.79 11,158,290 5.78 140.54 0.75
36 26-Mar 129.95 131.34 127.05 128.39 129.58 -0.79 167,786.55 23,494,814 2.56 8,051,503 4.17 104.33 0.54
37 25-Mar 134.10 134.38 128.86 129.41 131.25 -2.55 169,119.54 24,206,199 2.64 7,807,926 4.05 102.48 0.52
38 24-Mar 130.70 134.60 130.50 132.80 132.90 2.42 173,549.76 25,775,174 2.81 7,563,117 3.92 100.51 0.51
39 21-Mar 128.00 130.60 127.00 129.66 129.39 0.89 169,446.25 18,904,126 2.06 5,407,098 2.80 69.96 0.36
40 20-Mar 130.50 131.85 128.00 128.52 129.63 0.32 167,956.44 28,721,000 3.13 6,285,117 3.26 81.47 0.42
41 19-Mar 122.50 128.50 122.25 128.11 126.11 5.18 167,420.63 28,681,078 3.13 7,947,209 4.12 100.22 0.53
42 18-Mar 119.50 122.28 118.83 121.80 120.81 2.55 159,174.40 15,273,942 1.66 5,316,188 2.76 64.22 0.36
43 17-Mar 118.01 119.72 117.61 118.77 118.62 0.92 155,214.65 13,318,442 1.45 3,464,945 1.80 41.10 0.23
44 13-Mar 119.44 120.00 117.00 117.69 118.36 -1.27 153,803.25 11,472,966 1.25 3,480,444 1.80 41.19 0.23
45 12-Mar 120.20 121.20 118.02 119.20 119.50 -0.08 155,776.59 13,097,183 1.43 2,984,989 1.55 35.67 0.20
46 11-Mar 118.00 120.60 116.57 119.30 118.17 -0.38 155,907.28 17,046,285 1.86 3,405,514 1.77 40.24 0.23
47 10-Mar 124.10 125.42 118.45 119.75 121.26 -2.97 156,495.36 21,456,437 2.34 5,535,296 2.87 67.12 0.37
48 07-Mar 120.99 124.99 119.90 123.42 123.37 2.35 161,291.50 31,222,210 3.40 5,095,636 2.64 62.86 0.34
49 06-Mar 119.51 121.38 118.80 120.59 120.21 2.43 157,593.11 23,206,624 2.53 4,940,116 2.56 59.39 0.33
50 05-Mar 115.10 118.33 114.66 117.73 116.87 2.74 153,855.52 21,555,437 2.35 3,780,071 1.96 44.18 0.25
51 04-Mar 111.20 115.35 110.00 114.59 113.80 3.11 149,752.01 42,337,061 4.61 6,033,880 3.13 68.67 0.41
52 03-Mar 112.99 115.86 108.04 111.13 110.92 -1.15 145,230.31 42,918,659 4.68 9,759,218 5.06 108.25 0.66
53 28-Feb 118.99 119.43 111.70 112.42 114.88 -6.60 146,916.14 28,927,630 3.15 9,729,438 5.04 111.77 0.65
54 27-Feb 123.50 124.00 119.50 120.36 121.51 -2.35 157,292.54 18,748,431 2.04 6,143,667 3.18 74.65 0.41
55 25-Feb 123.40 125.37 122.81 123.26 123.92 -0.17 161,082.40 13,266,198 1.45 3,398,806 1.76 42.12 0.23
56 24-Feb 124.39 125.15 122.50 123.47 123.84 -1.31 161,356.84 13,838,044 1.51 3,429,401 1.78 42.47 0.23
57 21-Feb 124.80 127.60 123.74 125.11 125.81 0.26 163,500.08 25,318,595 2.76 4,852,265 2.52 61.05 0.33
58 20-Feb 123.69 125.98 122.40 124.78 124.82 0.41 163,068.82 13,856,925 1.51 3,341,802 1.73 41.71 0.22
59 19-Feb 118.20 125.84 117.21 124.27 123.56 4.19 162,402.32 33,285,812 3.63 4,569,018 2.37 56.45 0.31
60 18-Feb 121.80 122.19 117.85 119.27 119.24 -2.06 155,868.07 17,608,523 1.92 4,162,835 2.16 49.64 0.28
61 17-Feb 120.72 122.83 117.88 121.78 120.74 0.02 159,148.27 22,536,906 2.46 5,246,510 2.72 63.35 0.35
62 14-Feb 127.20 127.95 121.00 121.75 123.30 -3.81 159,109.06 18,631,299 2.03 5,170,023 2.68 63.75 0.35
63 13-Feb 125.60 128.80 125.35 126.57 127.35 0.97 165,408.08 15,469,045 1.69 3,680,736 1.91 46.87 0.25
64 12-Feb 126.00 127.10 119.29 125.35 123.46 -0.71 163,813.72 36,495,363 3.98 7,070,767 3.66 87.30 0.47
65 11-Feb 131.34 131.65 125.50 126.25 127.19 -3.66 164,989.89 20,569,801 2.24 7,342,669 3.81 93.39 0.49
66 10-Feb 133.50 134.50 130.62 131.05 131.82 -1.78 171,262.77 13,464,523 1.47 4,510,217 2.34 59.45 0.30
67 07-Feb 135.99 136.20 133.00 133.43 134.48 -2.11 174,373.08 16,860,473 1.84 5,487,464 2.84 73.80 0.37

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