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: 184.2 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 3,525 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 126.63 Low52 Price: 108.04 Barrier: 129.07; Drift%: -8.85
Basic Industry: Financial Institution Total Equity: 13,068,506,000 Low52 Date: 03-Mar-2025 SHP: 86.36 / 0.93 / 1.45 / 11.24
Q M W D
Trend Indicator
SiS14: 19
High/Low Price Quarter: 156.8 / 108.04 Month: 143.15 / 127.0 Week: 127.7 / 124.21 Day: 121.63 / 118.2 Sis67: 28
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 121.20 121.63 118.20 118.58 119.79 -2.16 154,966.34 10,301,130 2.38 4,246,623 2.74 50.87 29
2 26-Aug 124.25 124.61 121.10 121.20 122.15 -2.54 158,390.29 9,390,576 2.17 3,673,388 2.37 44.87 25
3 25-Aug 125.05 125.95 124.20 124.36 124.90 -0.50 162,519.94 5,148,749 1.19 1,742,091 1.12 21.76 12
4 22-Aug 125.44 126.20 124.85 124.98 125.25 -0.37 163,330.19 4,942,149 1.14 1,858,434 1.20 23.28 13
5 21-Aug 126.80 128.55 125.17 125.44 126.88 -1.02 163,931.34 10,920,060 2.52 3,529,027 2.28 44.78 24
6 20-Aug 127.34 127.72 125.81 126.73 126.86 -0.06 165,617.18 8,412,432 1.94 2,485,931 1.60 31.54 17
7 19-Aug 125.41 126.98 124.05 126.80 125.83 1.63 165,708.66 7,350,713 1.70 2,597,396 1.68 32.68 18
8 18-Aug 125.44 126.74 124.50 124.77 125.68 0.22 163,055.75 6,007,654 1.39 2,024,233 1.31 25.44 14
9 14-Aug 125.65 126.35 124.21 124.50 124.99 -0.92 162,702.90 4,332,376 1.00 1,549,506 1.00 19.37 11
10 13-Aug 125.10 126.63 124.90 125.65 125.69 0.50 164,205.78 6,384,343 1.47 2,180,233 1.41 27.40 15
11 12-Aug 127.00 127.70 124.90 125.03 126.21 -1.41 163,395.53 11,311,712 2.61 4,559,836 2.94 57.55 31
12 11-Aug 125.28 127.49 124.55 126.82 126.41 1.23 165,734.79 11,782,258 2.72 4,387,057 2.83 55.46 30
13 08-Aug 127.85 127.85 125.00 125.28 126.35 -1.55 163,722.24 6,290,179 1.45 1,796,605 1.16 22.70 12
14 07-Aug 127.00 127.95 124.10 127.25 126.05 -0.21 166,296.74 9,602,587 2.22 2,649,537 1.71 33.40 18
15 06-Aug 128.36 128.97 126.69 127.52 127.66 -0.65 166,649.59 6,331,289 1.46 1,941,013 1.25 24.78 13
16 05-Aug 129.73 130.60 127.89 128.36 128.97 -1.06 167,747.34 5,972,558 1.38 1,876,065 1.21 24.20 13
17 04-Aug 127.42 130.08 127.31 129.74 128.79 2.25 169,550.80 10,135,790 2.34 3,190,819 2.06 41.09 22
18 01-Aug 128.34 129.07 126.37 126.89 127.80 -1.13 165,826.27 8,796,099 2.03 3,147,686 2.03 40.23 21
19 31-Jul 130.09 130.24 127.00 128.34 129.12 -2.33 167,721.21 11,606,740 2.68 4,099,284 2.65 52.93 28
20 30-Jul 132.22 133.84 130.69 131.40 132.09 -0.62 171,720.17 7,578,162 1.75 1,850,567 1.19 24.44 13
21 29-Jul 131.00 132.76 130.38 132.22 131.71 0.99 172,791.79 7,163,091 1.65 1,964,923 1.27 25.88 13
22 28-Jul 131.95 134.45 130.54 130.92 132.56 -0.84 171,092.88 10,349,292 2.39 2,891,808 1.87 38.33 20
23 25-Jul 135.50 135.50 130.98 132.03 132.98 -2.67 172,543.48 11,164,552 2.58 4,639,754 2.99 61.70 31
24 24-Jul 135.05 138.00 134.35 135.65 136.59 0.59 177,274.28 23,012,532 5.31 6,708,203 4.33 91.63 45
25 23-Jul 133.71 136.80 133.04 134.85 134.78 3.12 176,228.80 53,101,661 12.26 6,748,597 4.36 90.96 46
26 22-Jul 135.04 135.13 130.51 130.77 131.95 -2.68 170,896.85 16,445,046 3.80 7,649,112 4.94 100.93 52
27 21-Jul 134.01 135.20 132.71 134.37 134.03 0.40 175,601.52 6,919,490 1.60 2,269,632 1.46 30.42 15
28 18-Jul 134.99 135.43 133.70 133.84 134.24 -0.79 174,908.88 6,410,155 1.48 2,796,799 1.80 37.54 19
29 17-Jul 136.00 136.10 134.41 134.91 134.99 -0.40 176,307.21 6,635,586 1.53 2,798,073 1.81 37.77 19
30 16-Jul 135.29 136.50 135.02 135.45 135.80 0.12 177,012.91 7,455,169 1.72 3,799,096 2.45 51.59 26
31 15-Jul 134.29 136.57 133.80 135.29 135.12 0.88 176,803.82 10,150,376 2.34 2,236,592 1.44 30.22 15
32 14-Jul 135.25 135.40 133.70 134.11 134.35 -0.86 175,261.73 8,056,755 1.86 2,857,774 1.84 38.39 19
33 11-Jul 137.00 137.37 135.00 135.28 135.96 -1.35 176,790.75 6,923,282 1.60 2,625,021 1.69 35.69 18
34 10-Jul 137.60 138.94 136.77 137.13 137.58 -0.33 179,208.42 5,710,273 1.32 1,852,424 1.20 25.49 13
35 09-Jul 138.20 139.00 137.14 137.59 138.00 -0.44 179,809.57 5,698,153 1.32 1,812,479 1.17 25.00 12
36 08-Jul 138.54 139.39 136.80 138.20 137.95 -0.25 180,606.75 6,423,737 1.48 2,086,399 1.35 28.78 14
37 07-Jul 139.17 140.00 138.25 138.54 139.14 -0.50 181,051.08 5,321,322 1.23 1,863,795 1.20 25.93 13
38 04-Jul 139.75 140.47 138.31 139.24 139.37 -0.33 181,965.88 6,596,356 1.52 2,150,443 1.39 29.97 15
39 03-Jul 140.31 141.48 139.27 139.70 140.30 -0.43 182,567.03 6,716,053 1.55 2,296,131 1.48 32.21 16
40 02-Jul 141.50 142.60 139.40 140.31 140.76 -0.84 183,364.21 8,089,405 1.87 2,408,689 1.55 33.90 16
41 01-Jul 142.06 143.15 140.72 141.50 141.72 -0.16 184,919.36 8,315,552 1.92 2,514,906 1.62 35.64 17
42 30-Jun 140.19 142.79 140.10 141.72 141.78 1.24 185,206.87 11,927,422 2.75 4,931,209 3.18 69.91 33
43 27-Jun 140.50 142.30 139.65 139.99 140.82 0.09 182,946.02 12,347,443 2.85 3,744,953 2.42 52.74 25
44 26-Jun 139.57 140.32 138.20 139.87 139.48 0.21 182,789.19 11,721,046 2.71 4,547,711 2.93 63.43 31
45 25-Jun 138.75 141.33 138.70 139.57 140.13 0.69 182,397.14 11,326,924 2.61 2,953,626 1.91 41.39 20
46 24-Jun 138.20 140.15 138.03 138.62 139.01 1.20 181,155.63 13,635,905 3.15 3,697,284 2.39 51.40 25
47 23-Jun 132.25 137.37 132.05 136.98 135.77 2.07 179,012.40 18,533,609 4.28 4,544,404 2.93 61.70 31
48 20-Jun 132.35 136.10 132.30 134.20 134.34 1.40 175,379.35 19,220,459 4.44 6,602,546 4.26 88.70 45
49 19-Jun 136.00 136.71 131.56 132.35 133.63 -2.70 172,961.68 13,365,251 3.08 4,064,809 2.62 54.32 27
50 18-Jun 137.75 138.55 135.70 136.02 137.06 -1.31 177,757.82 9,407,593 2.17 2,634,493 1.70 36.11 18
51 17-Jun 140.00 140.68 137.50 137.83 138.87 -1.51 180,123.22 8,450,765 1.95 2,579,318 1.66 35.82 17
52 16-Jun 137.35 140.29 135.56 139.94 138.22 1.16 182,880.67 13,765,113 3.18 3,990,595 2.58 55.16 27
53 13-Jun 136.01 139.71 136.01 138.33 138.11 -1.52 180,776.64 16,264,194 3.75 4,908,383 3.17 67.79 33
54 12-Jun 145.54 146.19 140.11 140.47 142.73 -3.42 183,573.30 17,973,178 4.15 7,089,513 4.58 101.19 48
55 11-Jun 145.90 147.68 144.47 145.45 146.16 0.15 190,081.42 15,754,001 3.64 5,285,919 3.41 77.26 36
56 10-Jun 147.70 147.81 145.02 145.23 145.95 -1.18 189,793.91 14,830,978 3.42 6,010,718 3.88 87.73 41
57 09-Jun 147.25 148.95 146.78 146.96 147.59 0.38 192,054.76 22,597,836 5.22 7,382,675 4.76 108.96 50
58 06-Jun 145.40 147.50 143.90 146.41 145.86 0.78 191,336.00 25,330,188 5.85 9,087,430 5.86 132.55 61
59 05-Jun 147.40 148.00 144.14 145.27 145.60 0.22 189,846.19 33,141,212 7.65 10,062,286 6.49 146.51 68
60 04-Jun 140.81 146.79 139.00 144.95 144.77 2.94 189,427.99 60,460,703 13.96 17,646,828 11.39 255.47 119
61 03-Jun 142.80 144.30 140.50 140.81 142.40 -0.85 184,017.63 23,097,654 5.33 7,342,197 4.74 104.55 50
62 02-Jun 138.80 143.35 138.21 142.02 141.43 2.21 185,598.92 26,058,034 6.01 10,387,481 6.70 146.91 70
63 30-May 140.10 141.40 137.85 138.95 139.30 -0.72 181,586.89 13,735,089 3.17 3,977,027 2.57 55.40 27
64 29-May 140.90 142.24 139.20 139.96 140.46 -0.27 182,906.81 15,888,843 3.67 4,987,167 3.22 70.05 34
65 28-May 140.19 141.69 139.81 140.34 140.67 0.49 183,403.41 15,877,254 3.66 5,114,153 3.30 71.94 35
66 27-May 140.20 140.89 138.10 139.65 139.43 -0.38 182,501.69 17,277,004 3.99 5,374,112 3.47 74.93 36
67 26-May 136.71 141.00 136.51 140.18 139.69 2.54 183,194.32 26,058,857 6.01 9,156,661 5.91 127.91 62

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