Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: 138.48 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
SiS14: 19
High/Low Price Quarter: 156.8 / 108.04 Month: 143.61 / 114.33 Week: 143.15 / 138.31 Day: 137.37 / 135.0 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 137.00 137.37 135.00 135.28 135.96 -1.35 176,790.75 6,923,282 1.30 2,625,021 1.45 35.69 18
2 10-Jul 137.60 138.94 136.77 137.13 137.58 -0.33 179,208.42 5,710,273 1.07 1,852,424 1.02 25.49 13
3 09-Jul 138.20 139.00 137.14 137.59 138.00 -0.44 179,809.57 5,698,153 1.07 1,812,479 1.00 25.00 12
4 08-Jul 138.54 139.39 136.80 138.20 137.95 -0.25 180,606.75 6,423,737 1.21 2,086,399 1.15 28.78 14
5 07-Jul 139.17 140.00 138.25 138.54 139.14 -0.50 181,051.08 5,321,322 1.00 1,863,795 1.03 25.93 13
6 04-Jul 139.75 140.47 138.31 139.24 139.37 -0.33 181,965.88 6,596,356 1.24 2,150,443 1.19 29.97 15
7 03-Jul 140.31 141.48 139.27 139.70 140.30 -0.43 182,567.03 6,716,053 1.26 2,296,131 1.27 32.21 16
8 02-Jul 141.50 142.60 139.40 140.31 140.76 -0.84 183,364.21 8,089,405 1.52 2,408,689 1.33 33.90 16
9 01-Jul 142.06 143.15 140.72 141.50 141.72 -0.16 184,919.36 8,315,552 1.56 2,514,906 1.39 35.64 17
10 30-Jun 140.19 142.79 140.10 141.72 141.78 1.24 185,206.87 11,927,422 2.24 4,931,209 2.72 69.91 33
11 27-Jun 140.50 142.30 139.65 139.99 140.82 0.09 182,946.02 12,347,443 2.32 3,744,953 2.07 52.74 25
12 26-Jun 139.57 140.32 138.20 139.87 139.48 0.21 182,789.19 11,721,046 2.20 4,547,711 2.51 63.43 31
13 25-Jun 138.75 141.33 138.70 139.57 140.13 0.69 182,397.14 11,326,924 2.13 2,953,626 1.63 41.39 20
14 24-Jun 138.20 140.15 138.03 138.62 139.01 1.20 181,155.63 13,635,905 2.56 3,697,284 2.04 51.40 25
15 23-Jun 132.25 137.37 132.05 136.98 135.77 2.07 179,012.40 18,533,609 3.48 4,544,404 2.51 61.70 31
16 20-Jun 132.35 136.10 132.30 134.20 134.34 1.40 175,379.35 19,220,459 3.61 6,602,546 3.64 88.70 45
17 19-Jun 136.00 136.71 131.56 132.35 133.63 -2.70 172,961.68 13,365,251 2.51 4,064,809 2.24 54.32 27
18 18-Jun 137.75 138.55 135.70 136.02 137.06 -1.31 177,757.82 9,407,593 1.77 2,634,493 1.45 36.11 18
19 17-Jun 140.00 140.68 137.50 137.83 138.87 -1.51 180,123.22 8,450,765 1.59 2,579,318 1.42 35.82 17
20 16-Jun 137.35 140.29 135.56 139.94 138.22 1.16 182,880.67 13,765,113 2.59 3,990,595 2.20 55.16 27
21 13-Jun 136.01 139.71 136.01 138.33 138.11 -1.52 180,776.64 16,264,194 3.06 4,908,383 2.71 67.79 33
22 12-Jun 145.54 146.19 140.11 140.47 142.73 -3.42 183,573.30 17,973,178 3.38 7,089,513 3.91 101.19 48
23 11-Jun 145.90 147.68 144.47 145.45 146.16 0.15 190,081.42 15,754,001 2.96 5,285,919 2.92 77.26 36
24 10-Jun 147.70 147.81 145.02 145.23 145.95 -1.18 189,793.91 14,830,978 2.79 6,010,718 3.32 87.73 41
25 09-Jun 147.25 148.95 146.78 146.96 147.59 0.38 192,054.76 22,597,836 4.25 7,382,675 4.07 108.96 50
26 06-Jun 145.40 147.50 143.90 146.41 145.86 0.78 191,336.00 25,330,188 4.76 9,087,430 5.01 132.55 61
27 05-Jun 147.40 148.00 144.14 145.27 145.60 0.22 189,846.19 33,141,212 6.23 10,062,286 5.55 146.51 68
28 04-Jun 140.81 146.79 139.00 144.95 144.77 2.94 189,427.99 60,460,703 11.36 17,646,828 9.74 255.47 119
29 03-Jun 142.80 144.30 140.50 140.81 142.40 -0.85 184,017.63 23,097,654 4.34 7,342,197 4.05 104.55 50
30 02-Jun 138.80 143.35 138.21 142.02 141.43 2.21 185,598.92 26,058,034 4.90 10,387,481 5.73 146.91 70
31 30-May 140.10 141.40 137.85 138.95 139.30 -0.72 181,586.89 13,735,089 2.58 3,977,027 2.19 55.40 27
32 29-May 140.90 142.24 139.20 139.96 140.46 -0.27 182,906.81 15,888,843 2.99 4,987,167 2.75 70.05 34
33 28-May 140.19 141.69 139.81 140.34 140.67 0.49 183,403.41 15,877,254 2.98 5,114,153 2.82 71.94 35
34 27-May 140.20 140.89 138.10 139.65 139.43 -0.38 182,501.69 17,277,004 3.25 5,374,112 2.97 74.93 36
35 26-May 136.71 141.00 136.51 140.18 139.69 2.54 183,194.32 26,058,857 4.90 9,156,661 5.05 127.91 62
36 23-May 137.00 137.75 134.59 136.71 136.49 -0.09 178,659.55 15,543,948 2.92 3,619,730 2.00 49.41 24
37 22-May 137.00 139.00 135.24 136.83 137.08 -0.91 178,816.37 14,976,845 2.81 4,426,005 2.44 60.67 30
38 21-May 136.71 139.31 135.59 138.08 137.71 1.00 180,449.93 19,235,116 3.61 4,920,314 2.71 67.76 33
39 20-May 142.00 142.45 136.15 136.71 138.02 -3.38 178,659.55 28,836,535 5.42 9,139,554 5.04 126.14 62
40 19-May 140.00 143.61 139.60 141.49 141.66 2.08 184,906.29 56,293,569 10.58 17,754,109 9.80 251.50 119
41 16-May 130.80 140.22 130.00 138.61 137.30 6.43 181,142.56 85,471,529 16.06 24,049,691 13.27 330.20 161
42 15-May 130.60 131.80 129.36 130.24 130.36 0.22 170,204.22 23,535,264 4.42 6,511,307 3.59 84.88 44
43 14-May 125.00 130.28 124.70 129.96 128.04 4.17 169,838.30 30,886,094 5.80 9,539,085 5.26 122.14 64
44 13-May 125.70 126.10 123.30 124.76 124.80 -0.61 163,042.68 14,659,708 2.75 3,827,918 2.11 47.77 26
45 12-May 122.50 125.95 120.88 125.53 123.82 7.83 164,048.96 20,291,533 3.81 5,805,666 3.20 71.89 39
46 09-May 115.50 117.75 114.33 116.42 115.88 -2.12 152,143.55 18,637,874 3.50 5,245,897 2.89 60.79 35
47 08-May 122.50 123.44 118.00 118.94 121.15 -1.91 155,436.81 10,641,245 2.00 3,331,947 1.84 40.37 22
48 07-May 116.99 121.90 116.69 121.25 119.87 0.73 158,455.64 16,855,633 3.17 4,855,368 2.68 58.20 33
49 06-May 125.25 125.80 120.01 120.37 122.36 -3.71 157,305.61 14,448,874 2.72 5,160,710 2.85 63.15 35
50 05-May 124.86 125.89 124.11 125.01 124.98 0.65 163,369.39 10,504,976 1.97 2,956,862 1.63 36.95 20
51 02-May 124.34 126.85 124.00 124.20 125.43 -0.22 162,310.84 13,475,446 2.53 3,001,866 1.66 37.65 20
52 30-Apr 126.99 127.25 123.50 124.47 125.75 -1.94 162,663.69 11,616,287 2.18 3,249,666 1.79 40.86 22
53 29-Apr 128.59 129.50 126.69 126.93 127.98 -0.19 165,878.55 14,094,746 2.65 3,879,647 2.14 49.65 26
54 28-Apr 128.00 129.60 125.63 127.17 128.03 -1.27 166,192.19 27,138,997 5.10 5,024,326 2.77 64.33 34
55 25-Apr 133.49 134.14 126.22 128.80 129.04 -3.46 168,322.36 30,370,205 5.71 8,180,436 4.51 105.56 55
56 24-Apr 135.00 137.66 133.00 133.42 135.30 -0.70 174,360.01 28,862,676 5.42 9,424,058 5.20 127.51 63
57 23-Apr 133.00 135.11 129.23 134.36 132.52 1.55 175,588.45 27,531,889 5.17 7,666,206 4.23 101.59 51
58 22-Apr 132.15 133.50 130.51 132.31 132.41 0.67 172,909.40 14,637,811 2.75 4,743,757 2.62 62.81 32
59 21-Apr 130.00 132.10 128.58 131.43 130.97 1.51 171,759.37 15,830,027 2.97 5,479,269 3.02 71.76 37
60 17-Apr 129.99 131.00 128.16 129.48 129.65 0.33 169,211.02 18,564,617 3.49 4,514,907 2.49 58.54 30
61 16-Apr 129.00 129.94 128.02 129.06 129.04 0.62 168,662.14 14,424,393 2.71 3,933,080 2.17 50.75 26
62 15-Apr 125.79 128.50 125.00 128.27 127.12 3.35 167,629.73 14,463,246 2.72 5,071,724 2.80 64.47 34
63 11-Apr 126.00 126.40 123.40 124.11 124.45 0.85 162,193.23 9,778,310 1.84 2,831,194 1.56 35.23 19
64 09-Apr 124.40 124.69 122.50 123.06 123.60 -1.09 160,821.03 9,175,006 1.72 1,929,291 1.06 23.85 13
65 08-Apr 126.50 126.69 123.20 124.41 124.71 1.63 162,585.28 12,601,581 2.37 2,475,540 1.37 30.87 17
66 07-Apr 113.00 124.05 113.00 122.42 119.63 -1.94 159,984.65 23,552,525 4.43 6,051,152 3.34 72.39 41
67 04-Apr 127.62 128.71 124.10 124.84 125.78 -3.34 163,147.23 15,394,108 2.89 4,100,415 2.26 51.58 28

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