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: 166.9 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 3,525 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 123.57 Low52 Price: 108.04 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 13,068,506,000 Low52 Date: 03-Mar-2025 SHP: 86.36 / 0.97 / 1.48 / 11.17
Q M W D
Trend Indicator
SiS14: 17
High/Low Price Quarter: 156.8 / 108.04 Month: 130.85 / 118.23 Week: 126.25 / 122.6 Day: 123.24 / 121.25 Sis67: 18
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 121.77 123.24 121.25 121.59 122.17 -0.02 158,899.96 6,989,819 3.31 2,363,906 1.89 28.88 16
2 11-Nov 121.00 121.85 119.53 121.61 120.61 0.70 158,926.10 5,425,772 2.57 2,095,009 1.67 25.27 14
3 10-Nov 121.80 122.23 120.54 120.77 121.40 -0.49 157,828.35 4,329,426 2.05 1,784,354 1.42 21.66 12
4 07-Nov 120.00 121.87 118.40 121.36 120.17 0.92 158,599.39 5,976,333 2.83 1,860,939 1.48 22.36 13
5 06-Nov 122.10 122.25 120.05 120.25 120.79 -1.63 157,148.78 6,360,660 3.01 3,173,225 2.53 38.33 22
6 04-Nov 123.28 123.50 121.80 122.24 122.48 -0.70 159,749.42 5,224,892 2.48 2,623,967 2.09 32.14 18
7 03-Nov 123.25 123.67 122.71 123.10 123.15 -0.17 160,873.31 5,128,145 2.43 2,559,699 2.04 31.52 17
8 31-Oct 124.00 124.50 123.10 123.31 123.81 -0.52 161,147.75 4,768,709 2.26 2,165,735 1.73 26.81 15
9 30-Oct 125.19 126.25 123.56 123.95 124.45 -0.91 161,984.13 5,922,925 2.81 2,405,498 1.92 29.94 16
10 29-Oct 123.13 125.40 122.64 125.09 124.43 1.89 163,473.94 9,132,825 4.33 4,431,614 3.54 55.14 30
11 28-Oct 123.80 124.05 122.60 122.77 123.15 -0.55 160,442.05 5,615,629 2.66 2,478,332 1.98 30.52 17
12 27-Oct 123.88 124.65 123.31 123.45 123.77 -0.23 161,330.71 5,375,514 2.55 2,577,630 2.06 31.90 18
13 24-Oct 124.77 124.90 123.55 123.73 124.12 -1.10 161,696.62 6,026,631 2.86 2,685,566 2.14 33.33 18
14 23-Oct 125.81 125.97 124.90 125.11 125.30 -0.07 163,500.08 5,009,833 2.37 2,343,180 1.87 29.36 16
15 21-Oct 125.63 126.00 125.00 125.20 125.41 0.10 163,617.70 2,109,920 1.00 1,253,186 1.00 15.72 9
16 20-Oct 123.97 125.57 123.60 125.07 124.94 1.25 163,447.80 6,729,809 3.19 2,872,025 2.29 35.88 20
17 17-Oct 124.72 125.17 122.71 123.52 123.73 -0.96 161,422.19 10,002,889 4.74 3,820,107 3.05 47.27 26
18 16-Oct 125.50 125.72 124.40 124.72 124.81 -0.13 162,990.41 9,719,465 4.61 3,502,840 2.80 43.72 24
19 15-Oct 125.40 128.51 124.30 124.88 125.85 0.29 163,199.50 17,482,919 8.29 3,987,335 3.18 50.18 27
20 14-Oct 125.50 126.48 124.00 124.52 125.13 -0.78 162,729.04 6,665,155 3.16 2,597,770 2.07 32.51 18
21 13-Oct 125.05 126.10 124.69 125.50 125.29 -0.79 164,009.75 6,065,989 2.87 2,300,795 1.84 28.83 16
22 10-Oct 125.07 127.20 124.72 126.50 126.43 1.14 165,316.60 7,690,307 3.64 3,464,533 2.76 43.80 24
23 09-Oct 124.91 125.35 123.81 125.07 124.68 0.62 163,447.80 5,774,638 2.74 2,168,593 1.73 27.04 15
24 08-Oct 127.53 127.53 124.00 124.30 125.20 -2.19 162,441.53 12,875,915 6.10 4,480,608 3.58 56.10 31
25 07-Oct 125.50 127.49 125.05 127.08 126.33 1.47 166,074.57 9,672,645 4.58 3,546,160 2.83 44.80 24
26 06-Oct 125.84 126.25 124.54 125.24 125.16 -0.48 163,669.97 5,113,099 2.42 2,161,635 1.72 27.06 15
27 03-Oct 125.54 127.18 125.01 125.85 125.84 0.25 164,467.15 6,051,511 2.87 2,058,584 1.64 25.91 14
28 01-Oct 123.50 125.97 123.50 125.54 124.78 1.64 164,062.02 8,723,744 4.13 2,638,535 2.11 32.92 18
29 30-Sep 126.00 126.00 122.55 123.51 123.89 -0.60 161,409.12 10,100,674 4.79 2,570,928 2.05 31.85 18
30 29-Sep 123.13 124.60 122.50 124.26 123.86 1.93 162,389.26 10,555,581 5.00 2,670,115 2.13 33.07 18
31 26-Sep 124.08 124.30 121.56 121.91 122.70 -1.75 159,318.16 5,997,139 2.84 2,515,458 2.01 30.86 17
32 25-Sep 125.45 127.50 123.61 124.08 125.39 -1.20 162,154.02 6,416,171 3.04 2,210,252 1.76 27.71 15
33 24-Sep 127.30 127.72 125.31 125.59 126.40 -1.34 164,127.37 4,543,381 2.15 1,667,613 1.33 21.08 11
34 23-Sep 128.23 128.93 127.00 127.29 127.80 -0.97 166,349.01 5,860,471 2.78 2,050,526 1.64 26.21 14
35 22-Sep 129.25 130.44 128.26 128.54 129.49 -0.89 167,982.58 6,577,881 3.12 2,568,563 2.05 33.26 17
36 19-Sep 129.29 130.38 128.81 129.69 129.55 0.31 169,485.45 8,686,534 4.12 3,588,975 2.86 46.50 24
37 18-Sep 129.91 130.85 128.60 129.29 129.69 -0.03 168,962.71 7,532,604 3.57 2,449,184 1.95 31.76 17
38 17-Sep 129.45 130.50 128.80 129.33 129.53 0.29 169,014.99 9,413,241 4.46 3,325,646 2.65 43.08 23
39 16-Sep 128.45 129.29 127.50 128.96 128.48 0.61 168,531.45 6,998,422 3.32 2,280,561 1.82 29.30 16
40 15-Sep 126.20 130.35 126.01 128.18 129.08 1.54 167,512.11 22,257,294 10.55 5,948,335 4.75 76.78 40
41 12-Sep 125.98 126.49 125.35 126.23 125.94 0.56 164,963.75 5,840,841 2.77 2,237,701 1.79 28.18 15
42 11-Sep 126.31 126.79 125.40 125.53 126.07 -0.52 164,048.96 4,767,008 2.26 1,811,148 1.45 22.83 12
43 10-Sep 125.10 127.27 125.05 126.18 126.40 1.09 164,898.41 8,948,090 4.24 3,584,246 2.86 45.30 24
44 09-Sep 124.90 125.82 123.79 124.82 125.11 0.20 163,121.09 7,614,264 3.61 2,474,877 1.97 30.96 17
45 08-Sep 124.10 125.65 123.57 124.57 124.81 0.90 162,794.38 7,882,195 3.74 2,470,652 1.97 30.84 17
46 05-Sep 122.25 123.71 121.74 123.46 122.91 1.50 161,343.78 6,947,411 3.29 1,789,132 1.43 21.99 12
47 04-Sep 124.09 124.56 121.21 121.63 122.81 -1.58 158,952.24 7,730,498 3.66 2,959,066 2.36 36.34 20
48 03-Sep 123.65 124.23 122.69 123.58 123.37 0.48 161,500.60 7,336,041 3.48 1,745,409 1.39 21.53 12
49 02-Sep 121.21 125.92 120.61 122.99 123.76 2.03 160,729.56 21,014,216 9.96 3,934,636 3.14 48.70 27
50 01-Sep 118.40 120.90 118.23 120.54 119.77 2.06 157,527.77 7,840,427 3.72 2,735,802 2.18 32.77 19
51 29-Aug 119.00 119.65 117.33 118.11 118.45 -0.40 154,352.12 8,881,411 4.21 2,873,364 2.29 34.03 20
52 28-Aug 121.20 121.63 118.20 118.58 119.79 -2.16 154,966.34 10,301,130 4.88 4,246,623 3.39 50.87 29
53 26-Aug 124.25 124.61 121.10 121.20 122.15 -2.54 158,390.29 9,390,576 4.45 3,673,388 2.93 44.87 25
54 25-Aug 125.05 125.95 124.20 124.36 124.90 -0.50 162,519.94 5,148,749 2.44 1,742,091 1.39 21.76 12
55 22-Aug 125.44 126.20 124.85 124.98 125.25 -0.37 163,330.19 4,942,149 2.34 1,858,434 1.48 23.28 13
56 21-Aug 126.80 128.55 125.17 125.44 126.88 -1.02 163,931.34 10,920,060 5.18 3,529,027 2.82 44.78 24
57 20-Aug 127.34 127.72 125.81 126.73 126.86 -0.06 165,617.18 8,412,432 3.99 2,485,931 1.98 31.54 17
58 19-Aug 125.41 126.98 124.05 126.80 125.83 1.63 165,708.66 7,350,713 3.48 2,597,396 2.07 32.68 18
59 18-Aug 125.44 126.74 124.50 124.77 125.68 0.22 163,055.75 6,007,654 2.85 2,024,233 1.62 25.44 14
60 14-Aug 125.65 126.35 124.21 124.50 124.99 -0.92 162,702.90 4,332,376 2.05 1,549,506 1.24 19.37 11
61 13-Aug 125.10 126.63 124.90 125.65 125.69 0.50 164,205.78 6,384,343 3.03 2,180,233 1.74 27.40 15
62 12-Aug 127.00 127.70 124.90 125.03 126.21 -1.41 163,395.53 11,311,712 5.36 4,559,836 3.64 57.55 31
63 11-Aug 125.28 127.49 124.55 126.82 126.41 1.23 165,734.79 11,782,258 5.58 4,387,057 3.50 55.46 30
64 08-Aug 127.85 127.85 125.00 125.28 126.35 -1.55 163,722.24 6,290,179 2.98 1,796,605 1.43 22.70 12
65 07-Aug 127.00 127.95 124.10 127.25 126.05 -0.21 166,296.74 9,602,587 4.55 2,649,537 2.11 33.40 18
66 06-Aug 128.36 128.97 126.69 127.52 127.66 -0.65 166,649.59 6,331,289 3.00 1,941,013 1.55 24.78 13
67 05-Aug 129.73 130.60 127.89 128.36 128.97 -1.06 167,747.34 5,972,558 2.83 1,876,065 1.50 24.20 13

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