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 / 18.04 / 17.16 / 8.8
Q M W D
Trend Indicator
Float14: 1.12
High/Low Price Quarter: 474.85 / 357.25 Month: 432.85 / 363.5 Week: 432.85 / 408.65 Day: 424.35 / 410.0 Float67: 1.48
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 410.00 424.35 410.00 421.35 419.53 1.32 139,049.79 5,378,877 1.01 2,167,103 1.10 90.92 0.75
2 02-Apr 408.00 416.45 398.90 415.85 411.00 2.76 137,234.73 6,384,707 1.20 2,910,706 1.48 119.00 1.00
3 01-Apr 410.00 417.70 401.70 404.70 407.52 -2.31 133,555.12 6,298,784 1.18 2,788,425 1.42 113.63 0.96
4 28-Mar 420.95 428.45 412.60 414.25 420.62 -1.60 136,706.72 8,470,283 1.59 4,072,943 2.07 171.32 1.40
5 27-Mar 410.00 423.25 409.10 421.00 418.86 2.56 138,934.00 7,153,843 1.34 2,740,229 1.40 114.78 0.94
6 26-Mar 422.00 423.40 408.65 410.50 415.43 -2.09 135,469.18 5,336,807 1.00 2,163,201 1.10 89.87 0.74
7 25-Mar 430.00 432.85 417.00 419.25 423.37 -1.47 138,356.77 7,814,328 1.46 2,937,406 1.50 124.36 1.01
8 24-Mar 411.70 428.40 411.10 425.50 421.15 4.34 140,419.33 11,643,524 2.18 5,285,758 2.69 222.61 1.82
9 21-Mar 401.00 410.95 400.00 407.80 407.83 1.35 134,578.15 7,418,546 1.39 4,058,675 2.07 165.52 1.40
10 20-Mar 406.00 410.95 398.10 402.35 403.39 -0.38 132,779.59 5,519,039 1.03 2,410,360 1.23 97.23 0.83
11 19-Mar 400.95 405.80 398.70 403.90 402.84 0.50 133,291.11 6,805,771 1.28 3,174,353 1.62 127.88 1.09
12 18-Mar 393.90 404.30 392.45 401.90 399.47 3.13 132,631.09 5,852,682 1.10 3,005,996 1.53 120.08 1.04
13 17-Mar 388.35 396.35 386.35 389.70 390.45 0.35 128,604.97 6,963,936 1.30 3,920,811 2.00 153.09 1.35
14 13-Mar 397.05 399.00 387.80 388.35 392.63 -1.96 128,159.45 7,418,570 1.39 3,916,149 1.99 153.76 1.35
15 12-Mar 402.00 403.85 388.90 396.10 395.29 -0.83 130,717.03 6,139,396 1.15 1,964,069 1.00 77.64 0.68
16 11-Mar 388.00 401.65 384.70 399.40 393.57 1.31 131,806.06 5,838,218 1.09 2,212,681 1.13 87.08 0.76
17 10-Mar 400.50 407.00 393.00 394.25 399.91 -1.71 130,106.51 7,710,492 1.44 4,155,736 2.12 166.19 1.43
18 07-Mar 404.50 408.00 398.00 401.10 402.40 -1.15 132,367.08 8,363,854 1.57 4,731,547 2.41 190.40 1.63
19 06-Mar 405.00 408.80 400.10 405.75 404.70 2.53 133,901.63 7,589,546 1.42 3,660,081 1.86 148.12 1.26
20 05-Mar 381.50 398.00 381.50 395.75 393.61 3.25 130,601.53 10,048,929 1.88 4,933,148 2.51 194.17 1.70
21 04-Mar 374.80 386.90 371.50 383.30 380.46 0.95 126,492.90 9,721,898 1.82 4,086,767 2.08 155.49 1.41
22 03-Mar 367.60 382.00 363.50 379.70 373.98 4.23 125,304.86 11,923,586 2.23 3,986,225 2.03 149.08 1.37
23 28-Feb 373.50 375.10 360.65 364.30 364.79 -3.65 120,222.71 23,690,515 4.44 15,115,739 7.70 551.41 5.20
24 27-Feb 382.00 387.60 377.00 378.10 382.21 -1.01 124,776.85 9,653,923 1.81 5,493,395 2.80 209.96 1.89
25 25-Feb 385.25 387.45 381.05 381.95 383.30 -0.24 126,047.39 6,037,957 1.13 3,426,838 1.74 131.35 1.18
26 24-Feb 383.50 387.50 380.90 382.85 382.99 -1.76 126,344.40 8,201,863 1.54 5,147,755 2.62 197.15 1.77
27 21-Feb 391.70 396.95 385.05 389.70 389.93 -0.51 128,604.97 6,385,575 1.20 1,989,283 1.01 77.57 0.68
28 20-Feb 382.00 394.90 378.80 391.70 388.51 1.89 129,264.99 8,995,688 1.69 3,816,852 1.94 148.29 1.31
29 19-Feb 373.85 385.55 369.50 384.45 380.88 2.38 126,872.41 10,253,709 1.92 4,207,063 2.14 160.24 1.45
30 18-Feb 374.00 376.90 361.25 375.50 369.33 0.85 123,918.82 9,358,375 1.75 4,240,635 2.16 156.62 1.46
31 17-Feb 370.90 378.80 357.25 372.35 370.65 0.28 122,879.29 9,524,354 1.78 3,564,821 1.82 132.13 1.23
32 14-Feb 385.75 389.65 367.85 371.30 376.87 -3.43 122,532.78 9,111,445 1.71 3,778,416 1.92 142.40 1.30
33 13-Feb 377.00 390.30 376.10 384.50 384.96 2.85 126,888.91 15,685,551 2.94 6,955,301 3.54 267.75 2.40
34 12-Feb 375.95 384.25 362.25 373.85 374.12 -0.44 123,374.30 18,493,994 3.47 5,686,280 2.90 212.74 1.96
35 11-Feb 398.05 399.85 374.00 375.50 378.91 -5.31 123,918.82 13,932,310 2.61 7,927,320 4.04 300.37 2.73
36 10-Feb 408.65 412.10 393.85 396.55 399.06 -3.20 130,865.54 7,130,175 1.34 3,815,299 1.94 152.25 1.31
37 07-Feb 404.00 419.80 398.00 409.65 407.29 1.01 135,188.67 16,988,216 3.18 6,658,335 3.39 271.19 2.29
38 06-Feb 414.85 417.40 401.50 405.55 408.91 -1.71 133,835.63 9,100,754 1.71 4,219,031 2.15 172.52 1.45
39 05-Feb 406.95 414.90 406.35 412.60 412.51 1.85 136,162.20 7,661,250 1.44 4,130,579 2.10 170.39 1.42
40 04-Feb 396.00 405.80 392.30 405.10 400.83 5.17 133,687.12 10,384,731 1.95 4,905,164 2.50 196.61 1.69
41 03-Feb 400.00 400.00 378.20 385.20 383.45 -4.67 127,119.92 12,764,889 2.39 5,425,177 2.76 208.03 1.87
42 01-Feb 425.00 431.55 401.75 404.05 416.47 -4.37 133,340.61 10,136,985 1.90 3,466,267 1.76 144.36 1.19
43 31-Jan 415.85 424.40 407.05 422.50 419.30 2.13 139,429.30 7,617,498 1.43 3,737,295 1.90 156.70 1.29
44 30-Jan 403.00 416.95 401.60 413.70 411.04 3.66 136,525.21 12,173,193 2.28 5,554,666 2.83 228.32 1.91
45 29-Jan 387.50 403.80 385.75 399.10 398.59 3.30 131,707.06 8,257,720 1.55 3,043,774 1.55 121.32 1.05
46 28-Jan 400.00 400.75 379.65 386.35 388.61 -0.86 127,499.43 12,499,818 2.34 5,483,333 2.79 213.09 1.89
47 27-Jan 404.20 404.90 387.00 389.70 392.64 -4.58 128,604.97 6,919,950 1.30 3,147,610 1.60 123.59 1.08
48 24-Jan 421.30 423.70 407.10 408.40 412.48 -3.05 134,776.16 5,521,223 1.03 2,548,260 1.30 105.11 0.88
49 23-Jan 418.65 423.85 415.50 421.25 420.18 0.15 139,016.79 5,201,731 0.97 2,172,833 1.11 91.30 0.75
50 22-Jan 427.00 428.00 412.35 420.60 417.55 -1.74 138,802.28 7,990,557 1.50 3,431,832 1.75 143.30 1.18
51 21-Jan 436.95 439.45 425.60 427.90 430.25 -2.10 141,211.35 5,673,560 1.06 2,372,005 1.21 102.06 0.82
52 20-Jan 436.90 442.00 431.20 436.90 437.61 0.79 144,181.45 4,692,710 0.88 1,904,912 0.97 83.36 0.66
53 17-Jan 435.95 439.00 429.80 433.45 433.92 -0.45 143,042.91 5,109,364 0.96 1,993,567 1.02 86.50 0.69
54 16-Jan 434.50 440.75 432.70 435.40 436.63 1.80 143,686.43 11,304,640 2.12 5,888,203 3.00 257.10 2.03
55 15-Jan 424.30 432.85 419.45 427.55 426.54 2.37 141,095.85 11,942,821 2.24 4,986,439 2.54 212.69 1.72
56 14-Jan 395.45 419.40 393.60 417.40 408.20 6.73 137,746.25 16,819,358 3.15 7,139,496 3.64 291.43 2.46
57 13-Jan 397.10 408.35 387.00 389.30 397.23 -3.83 128,472.96 11,102,746 2.08 4,250,043 2.16 168.82 1.46
58 10-Jan 421.00 422.40 401.40 404.20 409.24 -4.39 133,390.11 9,418,630 1.76 3,722,403 1.90 152.34 1.28
59 09-Jan 435.50 436.90 420.25 421.95 426.02 -3.07 139,247.79 6,771,171 1.27 3,116,822 1.59 132.78 1.07
60 08-Jan 446.30 447.90 430.20 434.90 435.85 -2.62 143,521.43 7,504,204 1.41 3,402,622 1.73 148.30 1.17
61 07-Jan 448.85 451.80 442.60 446.30 446.48 -0.04 147,283.54 4,817,004 0.90 2,398,437 1.22 107.09 0.83
62 06-Jan 468.30 468.30 443.55 446.50 452.85 -4.10 147,349.54 6,541,592 1.23 2,740,184 1.40 124.09 0.94
63 03-Jan 463.50 474.85 460.30 464.80 468.31 1.17 153,388.73 12,857,999 2.41 4,249,569 2.16 199.01 1.46
64 02-Jan 448.50 460.60 447.00 459.35 453.74 2.41 151,590.17 7,550,076 1.41 3,938,653 2.01 178.71 1.36
65 01-Jan 450.00 450.45 443.55 448.30 447.06 -0.04 147,943.56 2,624,150 0.49 817,228 0.42 36.53 0.28
66 31-Dec 441.80 449.90 441.20 448.50 446.70 1.79 148,009.56 6,078,911 1.14 2,929,776 1.49 130.87 1.01
67 30-Dec 453.95 455.50 436.00 440.45 442.93 -2.63 145,352.98 31,939,693 5.98 23,848,592 12.14 1,056.33 8.21

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