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: 566.4 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 1,300 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 407.38 Low52 Price: 357.25 Barrier: 408.15; Drift%: -6.92
Basic Industry: Financial Institution Total Equity: 3,300,101,760 Low52 Date: 17-Feb-2025 SHP: 55.99 / 18.66 / 16.11 / 9.21
Q M W D
Trend Indicator
SiS14: 118
High/Low Price Quarter: 474.85 / 357.25 Month: 438.35 / 401.35 Week: 424.9 / 405.45 Day: 389.7 / 381.0 Sis67: 102
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 388.85 389.70 381.00 381.75 384.40 -1.75 125,981.38 6,429,323 2.99 3,725,422 3.95 143.21 123
2 26-Aug 398.40 399.50 387.65 388.55 391.07 -2.69 128,225.45 8,672,494 4.04 6,058,648 6.43 236.94 199
3 25-Aug 399.85 401.25 398.40 399.30 399.69 -0.14 131,773.06 3,576,487 1.67 1,977,187 2.10 79.03 65
4 22-Aug 400.25 402.70 394.40 399.85 398.62 -0.10 131,954.57 6,199,157 2.89 3,085,497 3.27 122.99 102
5 21-Aug 404.75 408.15 399.30 400.25 403.62 -0.78 132,086.57 6,814,781 3.17 3,666,011 3.89 147.97 121
6 20-Aug 409.95 411.30 403.00 403.40 405.84 -1.61 133,126.10 7,517,853 3.50 4,347,751 4.61 176.45 143
7 19-Aug 409.55 413.15 406.50 410.00 410.00 0.32 135,304.00 5,315,976 2.48 2,809,892 2.98 115.00 92
8 18-Aug 419.80 419.80 407.50 408.70 411.21 -1.87 134,875.16 6,119,780 2.85 2,887,650 3.06 118.74 95
9 14-Aug 419.00 419.80 413.90 416.50 416.64 -0.30 137,449.24 3,680,607 1.71 2,210,030 2.34 92.08 73
10 13-Aug 417.00 419.65 415.25 417.75 417.80 0.49 137,861.75 3,883,695 1.81 2,457,680 2.61 102.68 81
11 12-Aug 419.00 424.90 414.55 415.70 418.67 -0.74 137,185.23 6,429,327 2.99 3,714,319 3.94 155.51 122
12 11-Aug 405.90 419.90 405.45 418.80 413.19 3.50 138,208.26 9,713,008 4.52 5,267,792 5.59 217.66 178
13 08-Aug 409.00 409.65 403.45 404.65 405.72 -1.05 133,538.62 6,103,086 2.84 3,309,788 3.51 134.28 112
14 07-Aug 416.80 416.80 403.60 408.95 409.16 -1.64 134,957.66 8,387,797 3.91 4,363,486 4.63 178.54 147
15 06-Aug 413.55 419.80 405.50 415.75 412.31 0.54 137,201.73 10,816,716 5.04 4,330,988 4.59 178.57 146
16 05-Aug 415.00 416.50 410.70 413.50 413.39 -0.06 136,459.21 3,014,252 1.40 1,541,680 1.64 63.73 52
17 04-Aug 404.00 414.40 403.10 413.75 410.38 2.45 136,541.71 3,031,304 1.41 1,311,996 1.39 53.84 44
18 01-Aug 408.10 409.20 403.00 403.85 406.29 -1.49 133,274.61 2,424,645 1.13 1,329,482 1.41 54.02 45
19 31-Jul 406.60 412.60 403.35 409.95 409.12 -0.47 135,287.67 3,924,392 1.83 1,806,533 1.92 73.91 61
20 30-Jul 410.70 414.20 408.60 411.90 411.48 0.32 135,931.19 2,147,122 1.00 942,664 1.00 38.79 32
21 29-Jul 403.00 411.50 401.35 410.60 406.44 1.35 135,502.18 4,343,591 2.02 2,497,335 2.65 101.50 84
22 28-Jul 414.85 417.00 404.40 405.15 409.93 -2.40 133,703.62 3,493,261 1.63 1,776,192 1.88 72.81 60
23 25-Jul 422.15 423.40 413.70 415.10 417.18 -1.67 136,987.22 4,213,376 1.96 1,987,564 2.11 82.92 67
24 24-Jul 419.15 423.35 416.25 422.15 420.15 0.72 139,313.80 2,781,973 1.30 1,078,206 1.14 45.30 36
25 23-Jul 416.75 420.00 411.30 419.15 415.34 1.07 138,323.77 3,652,329 1.70 1,747,003 1.85 72.56 59
26 22-Jul 420.20 423.70 414.15 414.70 418.50 -1.21 136,855.22 3,407,343 1.59 1,981,005 2.10 82.91 67
27 21-Jul 419.05 420.60 414.25 419.80 418.42 -0.15 138,538.27 4,051,980 1.89 2,347,699 2.49 98.23 79
28 18-Jul 424.10 426.85 418.10 420.45 422.91 -0.86 138,752.78 5,218,834 2.43 3,004,167 3.19 127.05 101
29 17-Jul 423.75 424.85 420.25 424.10 423.03 0.08 139,957.32 4,052,726 1.89 2,342,984 2.49 99.12 79
30 16-Jul 425.00 426.90 421.65 423.75 423.73 -0.32 139,841.81 3,701,435 1.72 1,866,474 1.98 79.09 63
31 15-Jul 425.20 430.45 423.70 425.10 426.34 -0.02 140,287.33 3,974,226 1.85 2,038,178 2.16 86.90 69
32 14-Jul 429.85 432.00 421.10 425.20 426.25 -1.33 140,320.33 4,986,863 2.32 2,176,558 2.31 92.78 74
33 11-Jul 431.80 438.35 427.70 430.95 433.74 0.35 142,217.89 14,700,458 6.85 5,987,946 6.35 259.72 202
34 10-Jul 425.75 432.45 422.30 429.45 428.22 2.80 141,722.87 26,178,377 12.19 12,622,396 13.39 540.52 426
35 09-Jul 420.00 421.80 415.30 417.75 418.00 -0.49 137,861.75 3,945,567 1.84 1,977,758 2.10 82.00 67
36 08-Jul 411.50 420.95 411.05 419.80 416.50 2.02 138,538.27 4,918,959 2.29 2,457,171 2.61 102.34 83
37 07-Jul 413.65 414.70 409.75 411.50 411.75 -0.42 135,799.19 3,269,596 1.52 1,583,745 1.68 65.21 54
38 04-Jul 415.70 419.65 412.20 413.25 414.44 -0.53 136,376.71 4,544,818 2.12 2,661,235 2.82 110.29 90
39 03-Jul 419.50 422.45 414.85 415.45 418.05 -0.71 137,102.73 4,471,741 2.08 2,182,920 2.32 91.26 74
40 02-Jul 423.00 425.15 416.50 418.40 419.03 -1.24 138,076.26 5,958,682 2.78 3,443,197 3.65 144.28 116
41 01-Jul 429.65 429.65 418.15 423.65 422.70 -0.88 139,808.81 5,986,456 2.79 2,557,571 2.71 108.11 86
42 30-Jun 424.40 429.90 422.30 427.40 426.28 1.39 141,046.35 8,309,295 3.87 4,870,925 5.17 207.64 165
43 27-Jun 424.00 427.80 419.35 421.55 423.28 0.31 139,115.79 5,893,639 2.74 2,431,501 2.58 102.92 82
44 26-Jun 415.00 421.00 413.60 420.25 417.65 1.78 138,686.78 4,936,949 2.30 2,200,378 2.33 91.90 74
45 25-Jun 417.95 417.95 410.55 412.90 412.86 -0.19 136,261.20 5,208,380 2.43 2,887,776 3.06 119.22 98
46 24-Jun 417.00 420.80 412.90 413.70 416.35 0.68 136,525.21 5,682,297 2.65 2,399,220 2.55 99.89 81
47 23-Jun 404.30 414.20 403.50 410.90 408.86 0.45 135,601.18 5,128,511 2.39 1,507,573 1.60 61.64 51
48 20-Jun 398.50 415.00 397.35 409.05 409.00 4.79 134,990.66 40,786,410 19.00 10,730,995 11.38 438.00 363
49 19-Jun 395.30 398.85 388.60 390.35 392.09 -1.69 128,819.47 5,562,987 2.59 2,925,361 3.10 114.70 99
50 18-Jun 403.00 406.00 394.20 397.05 398.99 -1.50 131,030.54 4,637,176 2.16 2,025,510 2.15 80.82 68
51 17-Jun 406.55 411.55 402.20 403.10 406.15 -0.85 133,027.10 4,437,622 2.07 2,254,733 2.39 91.58 76
52 16-Jun 406.65 408.25 397.20 406.55 403.93 0.02 134,165.64 4,875,821 2.27 1,700,872 1.80 68.70 57
53 13-Jun 401.00 408.05 401.00 406.45 405.17 -2.24 134,132.64 7,340,189 3.42 3,474,912 3.69 140.79 117
54 12-Jun 427.00 429.20 413.75 415.75 420.66 -3.01 137,201.73 7,636,464 3.56 4,602,487 4.88 193.61 155
55 11-Jun 431.45 436.20 425.45 428.65 432.31 -0.65 141,458.86 4,662,364 2.17 2,047,796 2.17 88.53 69
56 10-Jun 434.55 434.55 427.70 431.45 431.12 0.10 142,382.89 4,964,863 2.31 2,151,415 2.28 92.75 73
57 09-Jun 422.90 432.60 421.30 431.00 429.15 3.01 142,234.00 9,586,201 4.46 4,645,732 4.93 199.37 157
58 06-Jun 407.90 421.50 404.20 418.40 416.35 2.57 138,076.26 11,031,104 5.14 5,251,682 5.57 218.65 177
59 05-Jun 407.00 411.85 406.50 407.90 408.73 0.77 134,611.15 3,695,619 1.72 1,762,436 1.87 72.04 60
60 04-Jun 408.00 409.90 402.25 404.80 405.09 -0.60 133,588.12 4,366,667 2.03 2,318,487 2.46 93.92 78
61 03-Jun 410.00 415.70 405.00 407.25 409.34 -0.51 134,396.64 4,671,387 2.18 2,164,845 2.30 88.62 73
62 02-Jun 406.00 411.70 404.10 409.35 407.63 0.84 135,089.67 4,041,431 1.88 2,074,127 2.20 84.55 70
63 30-May 412.00 415.90 404.50 405.95 407.36 -1.83 133,967.63 10,039,873 4.68 7,260,644 7.70 295.77 245
64 29-May 414.00 415.05 408.50 413.50 412.14 0.43 136,459.21 3,763,771 1.75 1,527,952 1.62 62.97 52
65 28-May 413.10 417.75 410.30 411.75 414.28 -0.33 135,881.69 3,574,669 1.66 1,502,352 1.59 62.24 51
66 27-May 412.35 414.60 408.30 413.10 411.17 0.15 136,327.20 5,189,625 2.42 2,448,178 2.60 100.66 83
67 26-May 408.00 414.55 407.20 412.50 412.03 1.65 136,129.20 4,774,997 2.22 2,208,358 2.34 90.99 75

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