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: -; Drift%: -
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 / 1.01 / 1.24 / 11.4
Q M W D
Trend Indicator
Float14: 0.41
High/Low Price Quarter: 156.8 / 108.04 Month: 134.6 / 108.04 Week: 134.6 / 123.69 Day: 129.5 / 125.16 Float67: 0.40
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 125.20 129.50 125.16 129.16 128.30 1.32 168,792.82 16,348,518 1.42 3,650,756 1.22 46.84 0.25
2 02-Apr 124.75 127.79 122.50 127.48 125.55 2.49 166,597.31 15,024,892 1.31 4,189,247 1.40 52.60 0.28
3 01-Apr 122.81 125.21 122.36 124.38 123.97 -0.03 162,546.08 17,763,188 1.55 5,443,182 1.82 67.48 0.37
4 28-Mar 125.95 129.20 124.00 124.42 126.53 0.06 162,598.35 22,400,674 1.95 6,557,322 2.20 82.97 0.44
5 27-Mar 127.49 129.19 123.69 124.34 125.95 -3.15 162,493.80 25,596,858 2.23 11,158,290 3.74 140.54 0.75
6 26-Mar 129.95 131.34 127.05 128.39 129.58 -0.79 167,786.55 23,494,814 2.05 8,051,503 2.70 104.33 0.54
7 25-Mar 134.10 134.38 128.86 129.41 131.25 -2.55 169,119.54 24,206,199 2.11 7,807,926 2.62 102.48 0.52
8 24-Mar 130.70 134.60 130.50 132.80 132.90 2.42 173,549.76 25,775,174 2.25 7,563,117 2.53 100.51 0.51
9 21-Mar 128.00 130.60 127.00 129.66 129.39 0.89 169,446.25 18,904,126 1.65 5,407,098 1.81 69.96 0.36
10 20-Mar 130.50 131.85 128.00 128.52 129.63 0.32 167,956.44 28,721,000 2.50 6,285,117 2.11 81.47 0.42
11 19-Mar 122.50 128.50 122.25 128.11 126.11 5.18 167,420.63 28,681,078 2.50 7,947,209 2.66 100.22 0.53
12 18-Mar 119.50 122.28 118.83 121.80 120.81 2.55 159,174.40 15,273,942 1.33 5,316,188 1.78 64.22 0.36
13 17-Mar 118.01 119.72 117.61 118.77 118.62 0.92 155,214.65 13,318,442 1.16 3,464,945 1.16 41.10 0.23
14 13-Mar 119.44 120.00 117.00 117.69 118.36 -1.27 153,803.25 11,472,966 1.00 3,480,444 1.17 41.19 0.23
15 12-Mar 120.20 121.20 118.02 119.20 119.50 -0.08 155,776.59 13,097,183 1.14 2,984,989 1.00 35.67 0.20
16 11-Mar 118.00 120.60 116.57 119.30 118.17 -0.38 155,907.28 17,046,285 1.49 3,405,514 1.14 40.24 0.23
17 10-Mar 124.10 125.42 118.45 119.75 121.26 -2.97 156,495.36 21,456,437 1.87 5,535,296 1.85 67.12 0.37
18 07-Mar 120.99 124.99 119.90 123.42 123.37 2.35 161,291.50 31,222,210 2.72 5,095,636 1.71 62.86 0.34
19 06-Mar 119.51 121.38 118.80 120.59 120.21 2.43 157,593.11 23,206,624 2.02 4,940,116 1.65 59.39 0.33
20 05-Mar 115.10 118.33 114.66 117.73 116.87 2.74 153,855.52 21,555,437 1.88 3,780,071 1.27 44.18 0.25
21 04-Mar 111.20 115.35 110.00 114.59 113.80 3.11 149,752.01 42,337,061 3.69 6,033,880 2.02 68.67 0.41
22 03-Mar 112.99 115.86 108.04 111.13 110.92 -1.15 145,230.31 42,918,659 3.74 9,759,218 3.27 108.25 0.66
23 28-Feb 118.99 119.43 111.70 112.42 114.88 -6.60 146,916.14 28,927,630 2.52 9,729,438 3.26 111.77 0.65
24 27-Feb 123.50 124.00 119.50 120.36 121.51 -2.35 157,292.54 18,748,431 1.63 6,143,667 2.06 74.65 0.41
25 25-Feb 123.40 125.37 122.81 123.26 123.92 -0.17 161,082.40 13,266,198 1.16 3,398,806 1.14 42.12 0.23
26 24-Feb 124.39 125.15 122.50 123.47 123.84 -1.31 161,356.84 13,838,044 1.21 3,429,401 1.15 42.47 0.23
27 21-Feb 124.80 127.60 123.74 125.11 125.81 0.26 163,500.08 25,318,595 2.21 4,852,265 1.63 61.05 0.33
28 20-Feb 123.69 125.98 122.40 124.78 124.82 0.41 163,068.82 13,856,925 1.21 3,341,802 1.12 41.71 0.22
29 19-Feb 118.20 125.84 117.21 124.27 123.56 4.19 162,402.32 33,285,812 2.90 4,569,018 1.53 56.45 0.31
30 18-Feb 121.80 122.19 117.85 119.27 119.24 -2.06 155,868.07 17,608,523 1.53 4,162,835 1.39 49.64 0.28
31 17-Feb 120.72 122.83 117.88 121.78 120.74 0.02 159,148.27 22,536,906 1.96 5,246,510 1.76 63.35 0.35
32 14-Feb 127.20 127.95 121.00 121.75 123.30 -3.81 159,109.06 18,631,299 1.62 5,170,023 1.73 63.75 0.35
33 13-Feb 125.60 128.80 125.35 126.57 127.35 0.97 165,408.08 15,469,045 1.35 3,680,736 1.23 46.87 0.25
34 12-Feb 126.00 127.10 119.29 125.35 123.46 -0.71 163,813.72 36,495,363 3.18 7,070,767 2.37 87.30 0.47
35 11-Feb 131.34 131.65 125.50 126.25 127.19 -3.66 164,989.89 20,569,801 1.79 7,342,669 2.46 93.39 0.49
36 10-Feb 133.50 134.50 130.62 131.05 131.82 -1.78 171,262.77 13,464,523 1.17 4,510,217 1.51 59.45 0.30
37 07-Feb 135.99 136.20 133.00 133.43 134.48 -2.11 174,373.08 16,860,473 1.47 5,487,464 1.84 73.80 0.37
38 06-Feb 137.93 138.70 135.60 136.31 136.74 -1.17 178,136.81 11,527,600 1.00 3,576,034 1.20 48.90 0.24
39 05-Feb 137.98 140.10 137.50 137.93 138.75 0.07 180,253.90 13,087,044 1.14 3,770,805 1.26 52.32 0.25
40 04-Feb 140.00 140.20 136.10 137.84 137.75 0.73 180,136.29 21,695,745 1.89 5,653,707 1.89 77.88 0.38
41 03-Feb 137.34 139.24 133.45 136.84 135.43 -3.10 178,829.44 36,236,290 3.16 8,762,068 2.94 118.66 0.59
42 01-Feb 151.90 155.52 139.15 141.22 147.76 -6.44 184,553.44 76,893,891 6.70 14,723,022 4.93 217.55 0.99
43 31-Jan 149.18 152.57 146.26 150.94 150.22 1.83 197,256.03 50,647,026 4.41 12,469,653 4.18 187.32 0.84
44 30-Jan 142.80 149.20 141.85 148.23 146.18 4.59 193,714.46 40,194,969 3.50 9,102,042 3.05 133.05 0.61
45 29-Jan 138.70 142.25 138.45 141.73 141.06 2.84 185,219.94 19,560,159 1.70 4,209,785 1.41 59.38 0.28
46 28-Jan 138.00 140.19 134.72 137.82 137.27 0.56 180,110.15 23,224,966 2.02 5,071,006 1.70 69.61 0.34
47 27-Jan 139.00 139.19 135.81 137.05 137.23 -2.58 179,103.87 15,984,361 1.39 4,147,971 1.39 56.92 0.28
48 24-Jan 141.60 143.18 139.00 140.68 140.69 -0.49 183,847.74 15,843,304 1.38 3,950,193 1.32 55.58 0.27
49 23-Jan 139.00 144.40 138.11 141.37 141.78 0.79 184,749.47 17,671,282 1.54 2,972,506 1.00 42.14 0.20
50 22-Jan 142.50 142.75 136.71 140.25 138.95 -1.53 183,285.80 19,198,201 1.67 3,678,968 1.23 51.12 0.25
51 21-Jan 146.60 146.60 141.36 142.39 143.22 -3.03 186,082.46 21,897,756 1.91 4,760,869 1.59 68.19 0.32
52 20-Jan 147.46 148.62 144.82 146.70 147.03 0.35 191,714.98 32,579,099 2.84 6,370,727 2.13 93.67 0.43
53 17-Jan 142.98 146.90 141.90 146.19 145.14 2.20 191,048.49 30,934,225 2.70 5,434,193 1.82 78.87 0.36
54 16-Jan 140.00 145.75 139.20 142.98 143.34 3.79 186,853.50 45,555,802 3.97 8,446,003 2.83 121.07 0.57
55 15-Jan 140.50 140.50 134.81 137.56 137.03 1.46 179,770.37 34,455,125 3.00 6,207,759 2.08 85.06 0.42
56 14-Jan 130.00 136.50 129.72 135.55 133.44 5.25 177,143.60 30,467,846 2.66 6,100,813 2.04 81.41 0.41
57 13-Jan 134.00 135.77 127.71 128.44 131.44 -5.66 167,851.89 30,293,364 2.64 10,070,437 3.37 132.37 0.68
58 10-Jan 139.71 140.40 135.25 135.71 137.17 -3.50 177,352.69 21,705,766 1.89 7,466,477 2.50 102.42 0.50
59 09-Jan 144.00 144.25 140.05 140.46 142.26 -2.36 183,560.24 12,452,173 1.09 3,973,139 1.33 56.52 0.27
60 08-Jan 146.20 146.50 142.00 143.77 143.56 -1.55 187,885.91 16,306,841 1.42 4,255,994 1.43 61.10 0.29
61 07-Jan 146.20 147.78 144.80 146.00 146.29 0.40 190,800.00 13,305,286 1.16 3,493,438 1.17 51.11 0.23
62 06-Jan 153.89 153.90 144.80 145.42 148.43 -5.69 190,042.21 21,684,925 1.89 7,226,644 2.42 107.27 0.49
63 03-Jan 153.40 156.80 152.84 153.70 154.18 1.08 200,862.94 20,331,510 1.77 4,205,692 1.41 64.84 0.28
64 02-Jan 150.65 152.47 150.00 152.04 151.64 1.11 198,693.57 14,368,318 1.25 3,770,920 1.26 57.18 0.25
65 01-Jan 149.70 152.89 148.37 150.35 151.09 0.87 196,484.99 19,810,452 1.73 4,052,662 1.36 61.23 0.27
66 31-Dec 149.99 150.69 145.69 149.04 148.43 -2.89 194,773.01 41,308,416 3.60 7,960,988 2.67 118.16 0.53
67 30-Dec 146.05 158.00 144.70 153.35 151.40 4.65 200,405.54 40,675,811 3.55 18,769,980 6.29 284.18 1.26

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