Stockint.com

Loading a wholistic market research tool


Research

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: 422.3; Drift%: 2.01
Industry: Finance Face Value: 10; VWAP21: 414.43 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
SiS14: 121
High/Low Price Quarter: 474.85 / 357.25 Month: 424.5 / 381.1 Week: 429.9 / 412.2 Day: 438.35 / 427.7 Sis67: 117
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 431.80 438.35 427.70 430.95 433.74 0.35 142,217.89 14,700,458 4.50 5,987,946 3.99 259.72 202
2 10-Jul 425.75 432.45 422.30 429.45 428.22 2.80 141,722.87 26,178,377 8.01 12,622,396 8.40 540.52 426
3 09-Jul 420.00 421.80 415.30 417.75 418.00 -0.49 137,861.75 3,945,567 1.21 1,977,758 1.32 82.00 67
4 08-Jul 411.50 420.95 411.05 419.80 416.50 2.02 138,538.27 4,918,959 1.50 2,457,171 1.64 102.34 83
5 07-Jul 413.65 414.70 409.75 411.50 411.75 -0.42 135,799.19 3,269,596 1.00 1,583,745 1.05 65.21 54
6 04-Jul 415.70 419.65 412.20 413.25 414.44 -0.53 136,376.71 4,544,818 1.39 2,661,235 1.77 110.29 90
7 03-Jul 419.50 422.45 414.85 415.45 418.05 -0.71 137,102.73 4,471,741 1.37 2,182,920 1.45 91.26 74
8 02-Jul 423.00 425.15 416.50 418.40 419.03 -1.24 138,076.26 5,958,682 1.82 3,443,197 2.29 144.28 116
9 01-Jul 429.65 429.65 418.15 423.65 422.70 -0.88 139,808.81 5,986,456 1.83 2,557,571 1.70 108.11 86
10 30-Jun 424.40 429.90 422.30 427.40 426.28 1.39 141,046.35 8,309,295 2.54 4,870,925 3.24 207.64 165
11 27-Jun 424.00 427.80 419.35 421.55 423.28 0.31 139,115.79 5,893,639 1.80 2,431,501 1.62 102.92 82
12 26-Jun 415.00 421.00 413.60 420.25 417.65 1.78 138,686.78 4,936,949 1.51 2,200,378 1.46 91.90 74
13 25-Jun 417.95 417.95 410.55 412.90 412.86 -0.19 136,261.20 5,208,380 1.59 2,887,776 1.92 119.22 98
14 24-Jun 417.00 420.80 412.90 413.70 416.35 0.68 136,525.21 5,682,297 1.74 2,399,220 1.60 99.89 81
15 23-Jun 404.30 414.20 403.50 410.90 408.86 0.45 135,601.18 5,128,511 1.57 1,507,573 1.00 61.64 51
16 20-Jun 398.50 415.00 397.35 409.05 409.00 4.79 134,990.66 40,786,410 12.47 10,730,995 7.14 438.00 363
17 19-Jun 395.30 398.85 388.60 390.35 392.09 -1.69 128,819.47 5,562,987 1.70 2,925,361 1.95 114.70 99
18 18-Jun 403.00 406.00 394.20 397.05 398.99 -1.50 131,030.54 4,637,176 1.42 2,025,510 1.35 80.82 68
19 17-Jun 406.55 411.55 402.20 403.10 406.15 -0.85 133,027.10 4,437,622 1.36 2,254,733 1.50 91.58 76
20 16-Jun 406.65 408.25 397.20 406.55 403.93 0.02 134,165.64 4,875,821 1.49 1,700,872 1.13 68.70 57
21 13-Jun 401.00 408.05 401.00 406.45 405.17 -2.24 134,132.64 7,340,189 2.24 3,474,912 2.31 140.79 117
22 12-Jun 427.00 429.20 413.75 415.75 420.66 -3.01 137,201.73 7,636,464 2.34 4,602,487 3.06 193.61 155
23 11-Jun 431.45 436.20 425.45 428.65 432.31 -0.65 141,458.86 4,662,364 1.43 2,047,796 1.36 88.53 69
24 10-Jun 434.55 434.55 427.70 431.45 431.12 0.10 142,382.89 4,964,863 1.52 2,151,415 1.43 92.75 73
25 09-Jun 422.90 432.60 421.30 431.00 429.15 3.01 142,234.00 9,586,201 2.93 4,645,732 3.09 199.37 157
26 06-Jun 407.90 421.50 404.20 418.40 416.35 2.57 138,076.26 11,031,104 3.37 5,251,682 3.50 218.65 177
27 05-Jun 407.00 411.85 406.50 407.90 408.73 0.77 134,611.15 3,695,619 1.13 1,762,436 1.17 72.04 60
28 04-Jun 408.00 409.90 402.25 404.80 405.09 -0.60 133,588.12 4,366,667 1.34 2,318,487 1.54 93.92 78
29 03-Jun 410.00 415.70 405.00 407.25 409.34 -0.51 134,396.64 4,671,387 1.43 2,164,845 1.44 88.62 73
30 02-Jun 406.00 411.70 404.10 409.35 407.63 0.84 135,089.67 4,041,431 1.24 2,074,127 1.38 84.55 70
31 30-May 412.00 415.90 404.50 405.95 407.36 -1.83 133,967.63 10,039,873 3.07 7,260,644 4.83 295.77 245
32 29-May 414.00 415.05 408.50 413.50 412.14 0.43 136,459.21 3,763,771 1.15 1,527,952 1.02 62.97 52
33 28-May 413.10 417.75 410.30 411.75 414.28 -0.33 135,881.69 3,574,669 1.09 1,502,352 1.00 62.24 51
34 27-May 412.35 414.60 408.30 413.10 411.17 0.15 136,327.20 5,189,625 1.59 2,448,178 1.63 100.66 83
35 26-May 408.00 414.55 407.20 412.50 412.03 1.65 136,129.20 4,774,997 1.46 2,208,358 1.47 90.99 75
36 23-May 407.10 409.70 402.50 405.80 405.45 -0.20 133,918.13 6,801,449 2.08 3,168,040 2.11 128.45 107
37 22-May 413.00 413.80 403.00 406.60 406.04 -1.48 134,182.14 11,486,658 3.51 4,863,373 3.24 197.47 164
38 21-May 407.00 420.95 401.75 412.70 412.52 1.59 136,195.20 16,780,984 5.13 4,910,115 3.27 202.55 166
39 20-May 420.20 422.50 405.05 406.25 410.97 -3.09 134,066.63 7,787,229 2.38 4,733,313 3.15 194.52 160
40 19-May 419.00 424.50 418.00 419.20 421.46 0.35 138,340.27 6,144,525 1.88 2,998,086 2.00 126.36 101
41 16-May 408.00 423.20 407.50 417.75 417.85 2.62 137,861.75 13,040,115 3.99 6,229,420 4.15 260.30 210
42 15-May 405.30 408.95 401.55 407.10 405.63 0.39 134,347.14 9,174,908 2.81 5,997,290 3.99 243.27 203
43 14-May 413.25 419.75 403.15 405.50 409.00 -1.66 133,819.13 12,063,302 3.69 6,735,768 4.48 275.00 228
44 13-May 412.00 416.30 409.05 412.35 412.76 -0.39 136,079.70 5,902,455 1.81 2,985,962 1.99 123.25 101
45 12-May 401.00 415.00 400.00 413.95 408.48 7.27 136,607.71 6,534,063 2.00 2,841,195 1.89 116.06 96
46 09-May 387.40 391.65 381.10 385.90 385.85 -1.13 127,350.93 8,952,332 2.74 4,556,245 3.03 175.80 154
47 08-May 405.50 409.60 387.00 390.30 401.72 -3.46 128,802.97 8,406,346 2.57 4,379,328 2.91 175.93 148
48 07-May 393.40 405.70 392.20 404.30 401.31 2.25 133,423.11 5,827,411 1.78 2,050,484 1.36 82.29 69
49 06-May 410.40 411.90 393.40 395.40 400.67 -3.65 130,486.02 5,473,528 1.67 2,819,774 1.88 112.98 95
50 05-May 410.20 413.75 407.00 410.40 410.88 1.01 135,436.18 3,849,153 1.18 1,587,003 1.06 65.21 54
51 02-May 407.00 416.50 403.70 406.30 409.58 -0.27 134,083.13 6,633,553 2.03 3,132,933 2.09 128.32 106
52 30-Apr 413.50 415.15 405.00 407.40 409.40 -1.48 134,446.15 5,430,500 1.66 2,488,701 1.66 101.89 84
53 29-Apr 420.65 427.90 412.90 413.50 418.42 -1.44 136,459.21 5,520,460 1.69 2,887,889 1.92 120.84 98
54 28-Apr 415.05 425.60 412.30 419.55 419.75 1.08 138,455.77 6,646,961 2.03 3,754,641 2.50 157.60 127
55 25-Apr 434.00 436.70 410.75 415.05 418.19 -4.41 136,970.72 8,782,826 2.69 3,823,029 2.54 159.88 129
56 24-Apr 432.55 436.45 428.45 434.20 433.61 0.25 143,290.42 6,093,751 1.86 3,403,304 2.27 147.57 115
57 23-Apr 439.70 441.00 423.50 433.10 431.05 -1.15 142,927.41 7,558,664 2.31 2,669,622 1.78 115.07 90
58 22-Apr 436.25 444.10 430.55 438.15 438.84 0.44 144,593.96 8,222,555 2.51 3,423,783 2.28 150.25 116
59 21-Apr 425.00 438.90 424.10 436.25 434.51 2.96 143,966.94 7,625,622 2.33 3,249,175 2.16 141.18 110
60 17-Apr 423.00 426.50 417.00 423.70 422.91 -0.02 139,825.31 6,171,410 1.89 2,742,325 1.83 115.98 93
61 16-Apr 426.00 430.40 420.50 423.80 425.38 -0.41 139,858.31 5,962,450 1.82 1,801,061 1.20 76.61 61
62 15-Apr 411.20 427.00 407.70 425.55 420.22 6.19 140,435.83 9,433,755 2.89 3,916,971 2.61 164.60 135
63 11-Apr 401.00 405.35 398.10 400.75 401.73 1.75 132,251.58 5,867,624 1.79 2,419,721 1.61 97.21 83
64 09-Apr 399.90 399.90 389.00 393.85 394.51 -1.18 129,974.51 6,339,983 1.94 2,382,099 1.59 93.98 82
65 08-Apr 400.00 413.30 395.10 398.55 400.25 0.89 131,525.56 12,900,567 3.95 6,520,119 4.34 260.97 225
66 07-Apr 374.00 396.70 371.90 395.05 386.65 -2.90 130,370.52 11,041,175 3.38 3,861,372 2.57 149.30 133
67 04-Apr 421.00 422.65 403.45 406.85 410.12 -3.44 134,264.64 6,089,301 1.86 2,220,150 1.48 91.05 76

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