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: 148.95 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 3,525 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 95.27 Low52 Price: 87.0 Barrier: 92.78; Drift%: 0.16
Basic Industry: Financial Institution Total Equity: 13,068,506,000 Low52 Date: 30-Mar-2026 SHP: 86.36 / 0.98 / 1.54 / 11.1
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 156.8 / 108.04 Month: 137.17 / 109.7 Week: 112.5 / 101.73 Day: 93.59 / 91.58 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 92.70 93.59 91.58 92.93 92.63 0.23 121,445.63 16,955,456 2.08 3,220,206 1.44 29.83 22
2 06-Apr 91.80 92.99 89.35 92.72 91.48 0.96 121,171.19 17,311,052 2.12 3,768,266 1.69 34.47 26
3 02-Apr 90.00 92.19 88.60 91.84 90.17 -0.16 120,021.16 19,173,192 2.35 4,812,789 2.16 43.40 33
4 01-Apr 90.83 92.78 89.41 91.99 91.76 5.46 120,217.19 20,132,244 2.47 4,636,553 2.08 42.55 32
5 30-Mar 91.45 91.50 87.00 87.23 88.96 -5.65 113,996.58 25,658,445 3.15 9,844,219 4.41 87.57 68
6 27-Mar 94.81 94.89 91.91 92.45 92.83 -2.93 120,818.34 20,674,836 2.53 7,006,284 3.14 65.04 48
7 25-Mar 93.99 96.35 93.80 95.24 95.58 2.55 124,464.45 17,788,550 2.18 5,296,142 2.37 50.62 37
8 24-Mar 91.99 93.20 91.00 92.87 92.35 3.82 121,367.22 22,201,895 2.72 5,249,776 2.35 48.48 36
9 23-Mar 93.50 93.65 89.20 89.45 90.79 -5.53 116,897.79 17,225,370 2.11 6,259,270 2.80 56.83 43
10 20-Mar 95.50 97.26 94.40 94.69 95.45 -0.37 123,745.68 14,353,015 1.76 4,504,942 2.02 43.00 31
11 19-Mar 96.30 96.99 94.72 95.04 95.68 -3.27 124,203.08 11,287,455 1.38 4,267,856 1.91 40.83 29
12 18-Mar 97.20 98.70 96.81 98.25 98.01 1.56 128,398.07 10,580,589 1.30 2,917,010 1.31 28.59 20
13 17-Mar 96.45 97.23 95.74 96.74 96.50 0.31 126,424.73 9,737,324 1.19 2,699,666 1.21 26.05 19
14 16-Mar 96.90 97.13 94.32 96.44 95.77 -0.78 126,032.67 16,521,257 2.03 4,847,360 2.17 46.42 33
15 13-Mar 98.70 99.68 97.00 97.20 98.06 -2.72 127,025.88 11,414,655 1.40 3,489,328 1.56 34.22 24
16 12-Mar 98.92 100.90 97.25 99.92 99.40 0.68 130,580.51 14,255,322 1.75 2,852,802 1.28 28.36 20
17 11-Mar 101.00 101.79 99.00 99.25 100.14 -1.45 129,704.92 12,809,686 1.57 4,500,152 2.02 45.06 31
18 10-Mar 99.40 101.12 98.11 100.71 99.65 3.22 131,612.92 14,800,530 1.81 4,215,748 1.89 42.01 29
19 09-Mar 97.11 97.95 95.27 97.57 96.51 -1.91 127,509.41 16,395,706 2.01 4,861,501 2.18 46.92 34
20 06-Mar 99.31 103.10 98.76 99.47 100.96 0.63 129,992.43 35,489,993 4.35 6,683,245 2.99 67.47 46
21 05-Mar 98.21 99.25 97.00 98.85 97.95 1.14 129,182.18 16,588,277 2.03 4,768,796 2.14 46.71 33
22 04-Mar 98.16 98.63 96.01 97.74 97.31 -1.61 127,731.58 32,963,143 4.04 14,578,558 6.53 141.86 100
23 02-Mar 97.50 101.35 97.20 99.34 99.43 -4.07 129,822.54 27,730,177 3.40 10,545,462 4.72 104.85 73
24 27-Feb 103.00 104.56 101.73 103.55 103.20 0.31 135,324.38 19,027,229 2.33 4,510,017 2.02 46.54 31
25 26-Feb 104.40 105.29 102.54 103.23 104.02 -1.27 134,906.19 22,825,499 2.80 8,193,449 3.67 85.23 56
26 25-Feb 105.99 105.99 104.40 104.56 104.98 -4.46 136,644.30 56,904,412 6.98 17,892,651 8.01 187.84 123
27 24-Feb 111.34 111.56 109.05 109.44 110.08 -2.19 143,021.73 13,884,700 1.70 5,214,121 2.34 57.40 36
28 23-Feb 112.00 112.50 110.80 111.89 111.66 0.01 146,223.51 9,897,270 1.21 2,693,302 1.21 30.07 19
29 20-Feb 111.19 112.80 110.57 111.88 112.02 0.45 146,210.45 11,560,506 1.42 3,081,974 1.38 34.52 21
30 19-Feb 113.31 113.81 110.75 111.38 112.18 -1.70 145,557.02 9,987,523 1.22 3,552,473 1.59 39.85 24
31 18-Feb 112.98 113.75 112.03 113.31 112.94 0.28 148,079.24 8,573,114 1.05 2,770,449 1.24 31.29 19
32 17-Feb 113.00 113.46 112.31 112.99 112.88 -0.17 147,661.05 8,157,349 1.00 2,232,995 1.00 25.21 15
33 16-Feb 111.44 113.42 110.57 113.18 111.89 1.56 147,909.35 13,966,955 1.71 4,812,022 2.15 53.84 33
34 13-Feb 112.80 112.85 111.05 111.44 111.58 -1.84 145,635.43 13,084,758 1.60 5,044,291 2.26 56.28 35
35 12-Feb 114.20 114.20 112.80 113.53 113.26 -0.70 148,366.75 10,863,707 1.33 3,030,087 1.36 34.32 21
36 11-Feb 115.46 115.80 113.62 114.33 114.23 -0.98 149,412.23 10,515,387 1.29 3,531,111 1.58 40.34 24
37 10-Feb 115.45 116.70 114.91 115.46 115.73 0.34 150,888.97 12,744,272 1.56 3,219,285 1.44 37.26 22
38 09-Feb 114.99 116.00 114.70 115.07 115.14 0.47 150,379.30 9,623,210 1.18 3,151,966 1.41 36.29 22
39 06-Feb 114.50 114.97 112.59 114.53 113.56 -0.16 149,673.60 13,107,658 1.61 3,094,890 1.39 35.15 21
40 05-Feb 116.00 116.50 114.26 114.71 114.93 -1.11 149,908.83 10,242,128 1.26 3,589,783 1.61 41.26 25
41 04-Feb 115.60 116.65 114.51 116.00 115.80 0.76 151,594.00 14,878,650 1.82 4,013,752 1.80 46.48 27
42 03-Feb 119.79 119.79 114.85 115.12 116.27 0.17 150,444.64 17,141,510 2.10 5,249,514 2.35 61.04 36
43 02-Feb 114.99 115.80 111.53 114.93 113.47 1.22 150,196.34 26,935,344 3.30 6,132,487 2.75 69.59 42
44 01-Feb 121.30 123.90 112.01 113.54 119.12 -5.46 148,379.82 69,512,247 8.52 13,664,062 6.12 162.77 94
45 30-Jan 119.90 121.25 118.25 120.10 119.99 0.03 156,952.76 19,011,603 2.33 5,716,186 2.56 68.59 39
46 29-Jan 121.00 121.59 118.30 120.06 119.87 -0.07 156,900.48 19,681,289 2.41 6,190,096 2.77 74.20 42
47 28-Jan 115.18 120.89 115.18 120.15 118.11 4.83 157,018.10 23,452,463 2.88 6,187,210 2.77 73.08 42
48 27-Jan 114.95 115.40 112.61 114.61 113.88 0.40 149,778.15 18,230,496 2.23 4,047,529 1.81 46.09 28
49 23-Jan 117.55 118.29 113.72 114.15 115.69 -2.45 149,177.00 15,938,677 1.95 4,833,270 2.16 55.92 33
50 22-Jan 116.50 119.34 115.61 117.02 117.20 1.63 152,927.66 17,626,259 2.16 3,911,814 1.75 45.85 27
51 21-Jan 116.13 117.16 113.90 115.14 115.18 -0.85 150,470.78 23,802,894 2.92 4,765,610 2.13 54.89 33
52 20-Jan 121.45 121.45 115.49 116.13 117.32 -3.95 151,764.56 33,802,202 4.14 8,194,807 3.67 96.14 56
53 19-Jan 122.22 122.65 119.75 120.90 121.26 -1.06 157,998.24 19,879,572 2.44 3,624,156 1.62 43.95 25
54 16-Jan 122.39 123.89 121.59 122.19 122.64 0.15 159,684.07 11,686,581 1.43 3,268,225 1.46 40.08 22
55 14-Jan 121.33 123.29 120.65 122.01 122.15 0.56 159,448.84 11,544,717 1.42 2,530,313 1.13 30.91 17
56 13-Jan 123.10 123.84 120.28 121.33 122.01 -1.06 158,560.18 11,459,758 1.40 2,850,453 1.28 34.78 20
57 12-Jan 121.25 123.09 119.25 122.63 121.32 1.14 160,259.09 16,531,719 2.03 3,310,174 1.48 40.16 23
58 09-Jan 124.23 124.98 120.60 121.25 122.68 -2.43 158,455.64 14,904,914 1.83 3,782,662 1.69 46.41 26
59 08-Jan 128.04 129.00 123.81 124.27 125.75 -2.94 162,402.32 13,165,701 1.61 4,143,574 1.86 52.11 28
60 07-Jan 127.50 128.63 126.79 128.04 127.85 0.64 167,329.15 10,932,461 1.34 3,403,557 1.52 43.51 23
61 06-Jan 128.00 129.75 126.00 127.22 127.60 -0.30 166,257.53 14,799,487 1.81 3,575,480 1.60 45.62 24
62 05-Jan 129.00 129.32 126.55 127.60 127.64 -0.68 166,754.14 15,730,837 1.93 4,523,856 2.03 57.74 31
63 02-Jan 126.45 128.95 125.59 128.48 127.79 2.14 167,904.17 25,385,604 3.11 8,036,176 3.60 102.69 55
64 01-Jan 125.31 126.22 124.01 125.79 125.28 0.94 164,388.74 16,340,819 2.00 4,003,726 1.79 50.16 27
65 31-Dec 124.95 127.50 124.39 124.62 125.55 0.02 162,859.72 27,013,969 3.31 6,908,152 3.09 86.73 47
66 30-Dec 126.35 126.67 123.66 124.59 124.76 -1.39 162,820.52 29,253,088 3.59 6,163,774 2.76 76.90 42
67 29-Dec 135.00 137.17 125.75 126.35 130.14 -5.45 165,120.57 80,360,842 9.85 20,186,645 9.04 262.71 138

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