Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PFC, Power Finance Corporation Limited, INE134E01011, Listing: 23-Feb-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 580.0 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 1,300 High52 Date: 12-Jul-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10 Low52 Price: 357.25 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 3,300,101,760 Low52 Date: 17-Feb-2025 SHP: 55.99 / 18.84 / 16.17 / 8.97
Q M W D
Trend Indicator
Float14: 1.35
High/Low Price Quarter: 474.85 / 357.25 Month: 432.85 / 363.5 Week: 423.2 / 400.0 Day: 420.95 / 401.75 Float67: 1.35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 407.00 420.95 401.75 412.70 412.52 1.59 136,195.20 16,780,984 4.36 4,910,115 3.09 202.55 1.66
2 20-May 420.20 422.50 405.05 406.25 410.97 -3.09 134,066.63 7,787,229 2.02 4,733,313 2.98 194.52 1.60
3 19-May 419.00 424.50 418.00 419.20 421.46 0.35 138,340.27 6,144,525 1.60 2,998,086 1.89 126.36 1.01
4 16-May 408.00 423.20 407.50 417.75 417.85 2.62 137,861.75 13,040,115 3.39 6,229,420 3.93 260.30 2.10
5 15-May 405.30 408.95 401.55 407.10 405.63 0.39 134,347.14 9,174,908 2.38 5,997,290 3.78 243.27 2.03
6 14-May 413.25 419.75 403.15 405.50 409.00 -1.66 133,819.13 12,063,302 3.13 6,735,768 4.24 275.00 2.28
7 13-May 412.00 416.30 409.05 412.35 412.76 -0.39 136,079.70 5,902,455 1.53 2,985,962 1.88 123.25 1.01
8 12-May 401.00 415.00 400.00 413.95 408.48 7.27 136,607.71 6,534,063 1.70 2,841,195 1.79 116.06 0.96
9 09-May 387.40 391.65 381.10 385.90 385.85 -1.13 127,350.93 8,952,332 2.33 4,556,245 2.87 175.80 1.54
10 08-May 405.50 409.60 387.00 390.30 401.72 -3.46 128,802.97 8,406,346 2.18 4,379,328 2.76 175.93 1.48
11 07-May 393.40 405.70 392.20 404.30 401.31 2.25 133,423.11 5,827,411 1.51 2,050,484 1.29 82.29 0.69
12 06-May 410.40 411.90 393.40 395.40 400.67 -3.65 130,486.02 5,473,528 1.42 2,819,774 1.78 112.98 0.95
13 05-May 410.20 413.75 407.00 410.40 410.88 1.01 135,436.18 3,849,153 1.00 1,587,003 1.00 65.21 0.54
14 02-May 407.00 416.50 403.70 406.30 409.58 -0.27 134,083.13 6,633,553 1.72 3,132,933 1.97 128.32 1.06
15 30-Apr 413.50 415.15 405.00 407.40 409.40 -1.48 134,446.15 5,430,500 1.41 2,488,701 1.57 101.89 0.84
16 29-Apr 420.65 427.90 412.90 413.50 418.42 -1.44 136,459.21 5,520,460 1.43 2,887,889 1.82 120.84 0.98
17 28-Apr 415.05 425.60 412.30 419.55 419.75 1.08 138,455.77 6,646,961 1.73 3,754,641 2.37 157.60 1.27
18 25-Apr 434.00 436.70 410.75 415.05 418.19 -4.41 136,970.72 8,782,826 2.28 3,823,029 2.41 159.88 1.29
19 24-Apr 432.55 436.45 428.45 434.20 433.61 0.25 143,290.42 6,093,751 1.58 3,403,304 2.14 147.57 1.15
20 23-Apr 439.70 441.00 423.50 433.10 431.05 -1.15 142,927.41 7,558,664 1.96 2,669,622 1.68 115.07 0.90
21 22-Apr 436.25 444.10 430.55 438.15 438.84 0.44 144,593.96 8,222,555 2.14 3,423,783 2.16 150.25 1.16
22 21-Apr 425.00 438.90 424.10 436.25 434.51 2.96 143,966.94 7,625,622 1.98 3,249,175 2.05 141.18 1.10
23 17-Apr 423.00 426.50 417.00 423.70 422.91 -0.02 139,825.31 6,171,410 1.60 2,742,325 1.73 115.98 0.93
24 16-Apr 426.00 430.40 420.50 423.80 425.38 -0.41 139,858.31 5,962,450 1.55 1,801,061 1.13 76.61 0.61
25 15-Apr 411.20 427.00 407.70 425.55 420.22 6.19 140,435.83 9,433,755 2.45 3,916,971 2.47 164.60 1.35
26 11-Apr 401.00 405.35 398.10 400.75 401.73 1.75 132,251.58 5,867,624 1.52 2,419,721 1.52 97.21 0.83
27 09-Apr 399.90 399.90 389.00 393.85 394.51 -1.18 129,974.51 6,339,983 1.65 2,382,099 1.50 93.98 0.82
28 08-Apr 400.00 413.30 395.10 398.55 400.25 0.89 131,525.56 12,900,567 3.35 6,520,119 4.11 260.97 2.25
29 07-Apr 374.00 396.70 371.90 395.05 386.65 -2.90 130,370.52 11,041,175 2.87 3,861,372 2.43 149.30 1.33
30 04-Apr 421.00 422.65 403.45 406.85 410.12 -3.44 134,264.64 6,089,301 1.58 2,220,150 1.40 91.05 0.76
31 03-Apr 410.00 424.35 410.00 421.35 419.53 1.32 139,049.79 5,378,877 1.40 2,167,103 1.37 90.92 0.75
32 02-Apr 408.00 416.45 398.90 415.85 411.00 2.76 137,234.73 6,384,707 1.66 2,910,706 1.83 119.00 1.00
33 01-Apr 410.00 417.70 401.70 404.70 407.52 -2.31 133,555.12 6,298,784 1.64 2,788,425 1.76 113.63 0.96
34 28-Mar 420.95 428.45 412.60 414.25 420.62 -1.60 136,706.72 8,470,283 2.20 4,072,943 2.57 171.32 1.40
35 27-Mar 410.00 423.25 409.10 421.00 418.86 2.56 138,934.00 7,153,843 1.86 2,740,229 1.73 114.78 0.94
36 26-Mar 422.00 423.40 408.65 410.50 415.43 -2.09 135,469.18 5,336,807 1.39 2,163,201 1.36 89.87 0.74
37 25-Mar 430.00 432.85 417.00 419.25 423.37 -1.47 138,356.77 7,814,328 2.03 2,937,406 1.85 124.36 1.01
38 24-Mar 411.70 428.40 411.10 425.50 421.15 4.34 140,419.33 11,643,524 3.02 5,285,758 3.33 222.61 1.82
39 21-Mar 401.00 410.95 400.00 407.80 407.83 1.35 134,578.15 7,418,546 1.93 4,058,675 2.56 165.52 1.40
40 20-Mar 406.00 410.95 398.10 402.35 403.39 -0.38 132,779.59 5,519,039 1.43 2,410,360 1.52 97.23 0.83
41 19-Mar 400.95 405.80 398.70 403.90 402.84 0.50 133,291.11 6,805,771 1.77 3,174,353 2.00 127.88 1.09
42 18-Mar 393.90 404.30 392.45 401.90 399.47 3.13 132,631.09 5,852,682 1.52 3,005,996 1.89 120.08 1.04
43 17-Mar 388.35 396.35 386.35 389.70 390.45 0.35 128,604.97 6,963,936 1.81 3,920,811 2.47 153.09 1.35
44 13-Mar 397.05 399.00 387.80 388.35 392.63 -1.96 128,159.45 7,418,570 1.93 3,916,149 2.47 153.76 1.35
45 12-Mar 402.00 403.85 388.90 396.10 395.29 -0.83 130,717.03 6,139,396 1.59 1,964,069 1.24 77.64 0.68
46 11-Mar 388.00 401.65 384.70 399.40 393.57 1.31 131,806.06 5,838,218 1.52 2,212,681 1.39 87.08 0.76
47 10-Mar 400.50 407.00 393.00 394.25 399.91 -1.71 130,106.51 7,710,492 2.00 4,155,736 2.62 166.19 1.43
48 07-Mar 404.50 408.00 398.00 401.10 402.40 -1.15 132,367.08 8,363,854 2.17 4,731,547 2.98 190.40 1.63
49 06-Mar 405.00 408.80 400.10 405.75 404.70 2.53 133,901.63 7,589,546 1.97 3,660,081 2.31 148.12 1.26
50 05-Mar 381.50 398.00 381.50 395.75 393.61 3.25 130,601.53 10,048,929 2.61 4,933,148 3.11 194.17 1.70
51 04-Mar 374.80 386.90 371.50 383.30 380.46 0.95 126,492.90 9,721,898 2.53 4,086,767 2.58 155.49 1.41
52 03-Mar 367.60 382.00 363.50 379.70 373.98 4.23 125,304.86 11,923,586 3.10 3,986,225 2.51 149.08 1.37
53 28-Feb 373.50 375.10 360.65 364.30 364.79 -3.65 120,222.71 23,690,515 6.15 15,115,739 9.52 551.41 5.20
54 27-Feb 382.00 387.60 377.00 378.10 382.21 -1.01 124,776.85 9,653,923 2.51 5,493,395 3.46 209.96 1.89
55 25-Feb 385.25 387.45 381.05 381.95 383.30 -0.24 126,047.39 6,037,957 1.57 3,426,838 2.16 131.35 1.18
56 24-Feb 383.50 387.50 380.90 382.85 382.99 -1.76 126,344.40 8,201,863 2.13 5,147,755 3.24 197.15 1.77
57 21-Feb 391.70 396.95 385.05 389.70 389.93 -0.51 128,604.97 6,385,575 1.66 1,989,283 1.25 77.57 0.68
58 20-Feb 382.00 394.90 378.80 391.70 388.51 1.89 129,264.99 8,995,688 2.34 3,816,852 2.41 148.29 1.31
59 19-Feb 373.85 385.55 369.50 384.45 380.88 2.38 126,872.41 10,253,709 2.66 4,207,063 2.65 160.24 1.45
60 18-Feb 374.00 376.90 361.25 375.50 369.33 0.85 123,918.82 9,358,375 2.43 4,240,635 2.67 156.62 1.46
61 17-Feb 370.90 378.80 357.25 372.35 370.65 0.28 122,879.29 9,524,354 2.47 3,564,821 2.25 132.13 1.23
62 14-Feb 385.75 389.65 367.85 371.30 376.87 -3.43 122,532.78 9,111,445 2.37 3,778,416 2.38 142.40 1.30
63 13-Feb 377.00 390.30 376.10 384.50 384.96 2.85 126,888.91 15,685,551 4.08 6,955,301 4.38 267.75 2.40
64 12-Feb 375.95 384.25 362.25 373.85 374.12 -0.44 123,374.30 18,493,994 4.80 5,686,280 3.58 212.74 1.96
65 11-Feb 398.05 399.85 374.00 375.50 378.91 -5.31 123,918.82 13,932,310 3.62 7,927,320 5.00 300.37 2.73
66 10-Feb 408.65 412.10 393.85 396.55 399.06 -3.20 130,865.54 7,130,175 1.85 3,815,299 2.40 152.25 1.31
67 07-Feb 404.00 419.80 398.00 409.65 407.29 1.01 135,188.67 16,988,216 4.41 6,658,335 4.20 271.19 2.29

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