Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PFS, PTC India Financial Services Limited, INE560K01014, Listing: 30-Mar-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 62.3 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 29.41 Barrier: 40.18; Drift%: -5.35
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 642,283,335 Low52 Date: 03-Mar-2025 SHP: 64.99 / 2.22 / 5.08 / 27.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 44.45 / 29.41 Month: 43.99 / 39.1 Week: 39.74 / 37.8 Day: 38.87 / 38.09 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 38.52 38.87 38.09 38.14 38.33 -1.04 2,449.67 379,211 1.63 273,043 2.05 1.05 15
2 26-Aug 38.90 39.23 38.31 38.54 38.78 -1.61 2,475.36 266,953 1.15 175,424 1.32 0.68 10
3 25-Aug 40.05 40.34 38.84 39.17 39.56 -2.25 2,515.82 430,115 1.85 252,145 1.89 1.00 14
4 22-Aug 40.40 40.40 39.82 40.07 40.08 -0.15 2,573.63 243,875 1.05 159,638 1.20 0.64 9
5 21-Aug 40.31 40.69 40.06 40.13 40.37 0.48 2,577.48 426,575 1.83 235,533 1.77 0.95 13
6 20-Aug 39.98 40.35 39.67 39.94 40.04 0.43 2,565.28 336,785 1.45 177,971 1.34 0.71 10
7 19-Aug 39.25 39.94 39.11 39.77 39.64 1.92 2,554.36 391,743 1.68 215,947 1.62 0.86 12
8 18-Aug 38.46 39.21 38.35 39.02 38.87 2.12 2,506.19 409,335 1.76 215,793 1.62 0.84 12
9 14-Aug 39.25 39.39 38.10 38.21 38.66 -2.45 2,454.16 405,861 1.74 262,048 1.97 1.01 15
10 13-Aug 39.50 39.74 39.10 39.17 39.38 0.51 2,515.82 500,080 2.15 325,763 2.45 1.28 18
11 12-Aug 38.50 39.40 38.39 38.97 38.93 1.78 2,502.98 471,088 2.02 264,015 1.98 1.03 15
12 11-Aug 38.07 38.47 37.80 38.29 38.14 0.58 2,459.30 232,889 1.00 133,159 1.00 0.51 8
13 08-Aug 38.40 39.02 37.78 38.07 38.43 -0.76 2,445.17 442,415 1.90 237,486 1.78 0.91 13
14 07-Aug 38.10 38.66 37.80 38.36 38.16 0.13 2,463.80 619,805 2.66 338,457 2.54 1.29 19
15 06-Aug 39.70 40.18 38.01 38.31 38.97 -3.89 2,460.59 867,355 3.72 589,244 4.43 2.30 33
16 05-Aug 40.01 40.64 39.30 39.86 39.71 -0.52 2,560.14 486,502 2.09 302,020 2.27 1.20 17
17 04-Aug 40.01 40.35 39.77 40.07 40.04 -0.69 2,573.63 466,965 2.01 272,764 2.05 1.09 15
18 01-Aug 41.60 42.09 39.60 40.35 41.00 -3.03 2,591.61 1,093,598 4.70 618,227 4.64 2.00 35
19 31-Jul 42.00 42.50 41.07 41.61 41.70 1.29 2,672.54 1,393,135 5.98 596,779 4.48 2.49 34
20 30-Jul 40.99 41.37 40.67 41.08 41.10 1.81 2,638.50 524,642 2.25 302,177 2.27 1.24 17
21 29-Jul 40.18 40.52 39.10 40.35 39.92 1.18 2,591.61 557,024 2.39 283,023 2.13 1.13 16
22 28-Jul 40.75 41.35 39.65 39.88 40.38 -2.73 2,561.43 624,149 2.68 418,750 3.14 1.69 24
23 25-Jul 41.30 41.86 40.70 41.00 41.18 -1.77 2,633.00 630,961 2.71 434,731 3.26 1.79 25
24 24-Jul 41.32 43.30 41.01 41.74 42.23 1.78 2,680.89 2,014,478 8.65 610,914 4.59 2.58 35
25 23-Jul 40.91 41.35 40.85 41.01 41.05 0.02 2,634.00 337,045 1.45 213,722 1.61 0.88 12
26 22-Jul 41.45 41.45 40.81 41.00 41.02 -0.07 2,633.00 613,613 2.63 457,486 3.44 1.88 26
27 21-Jul 41.70 41.70 40.80 41.03 41.10 -0.82 2,635.29 718,412 3.08 417,647 3.14 1.72 24
28 18-Jul 42.30 43.50 41.30 41.37 42.27 -2.34 2,657.13 2,180,109 9.36 605,490 4.55 2.56 34
29 17-Jul 43.09 43.31 42.12 42.36 42.71 -1.19 2,720.71 558,141 2.40 335,835 2.52 1.43 19
30 16-Jul 42.99 43.75 42.55 42.87 42.92 -0.02 2,753.47 747,872 3.21 403,703 3.03 1.73 23
31 15-Jul 42.25 43.99 42.25 42.88 43.10 1.78 2,754.11 2,198,971 9.44 999,293 7.50 4.31 57
32 14-Jul 41.56 42.27 41.14 42.13 41.72 1.37 2,705.94 834,378 3.58 511,068 3.84 2.13 29
33 11-Jul 41.45 42.25 41.13 41.56 41.63 -0.29 2,669.33 822,299 3.53 382,633 2.87 1.59 22
34 10-Jul 40.90 42.28 40.70 41.68 41.64 2.41 2,677.04 1,081,259 4.64 544,294 4.09 2.27 31
35 09-Jul 40.50 40.90 40.40 40.70 40.66 0.22 2,614.09 291,046 1.25 150,332 1.13 0.61 9
36 08-Jul 40.80 41.39 40.35 40.61 40.76 -0.39 2,608.31 393,857 1.69 224,344 1.68 0.91 13
37 07-Jul 40.85 41.40 40.58 40.77 40.99 -0.39 2,618.59 406,347 1.74 173,249 1.30 0.71 10
38 04-Jul 41.16 41.44 40.65 40.93 41.01 -0.41 2,628.87 499,725 2.15 280,183 2.10 1.15 16
39 03-Jul 41.49 41.86 41.00 41.10 41.32 -1.23 2,639.78 523,979 2.25 274,174 2.06 1.13 16
40 02-Jul 42.69 42.69 41.42 41.61 41.75 -1.96 2,672.54 794,628 3.41 433,139 3.25 1.81 25
41 01-Jul 42.88 43.70 41.82 42.44 42.64 0.02 2,725.85 931,076 4.00 345,009 2.59 1.47 20
42 30-Jun 42.68 43.13 41.96 42.43 42.54 -0.66 2,725.21 693,931 2.98 335,488 2.52 1.43 19
43 27-Jun 42.94 43.41 42.45 42.71 42.97 -0.47 2,743.19 893,042 3.83 484,259 3.64 2.08 27
44 26-Jun 42.80 43.70 42.52 42.91 43.00 0.73 2,756.04 1,038,020 4.46 551,250 4.14 2.00 31
45 25-Jun 42.25 43.26 41.70 42.60 42.64 0.83 2,736.13 2,018,869 8.67 742,862 5.58 3.17 42
46 24-Jun 41.80 42.78 41.58 42.25 42.18 2.85 2,713.65 1,459,961 6.27 559,076 4.20 2.36 32
47 23-Jun 41.67 41.75 40.81 41.08 41.22 -1.65 2,638.50 953,514 4.09 438,329 3.29 1.81 25
48 20-Jun 39.92 42.33 39.61 41.77 41.43 4.48 2,682.82 2,600,317 11.17 694,983 5.22 2.88 39
49 19-Jun 40.56 41.10 39.50 39.98 40.19 -2.13 2,567.85 956,794 4.11 468,270 3.52 1.88 27
50 18-Jun 40.87 41.54 40.53 40.85 41.04 -0.02 2,623.73 910,933 3.91 405,125 3.04 1.66 23
51 17-Jun 40.83 41.89 40.44 40.86 41.15 0.52 2,624.37 1,053,755 4.52 477,885 3.59 1.97 27
52 16-Jun 41.11 41.91 39.91 40.65 40.57 -1.86 2,610.88 1,405,632 6.04 601,053 4.51 2.44 34
53 13-Jun 40.88 41.80 39.82 41.42 40.99 -1.69 2,660.34 1,936,253 8.31 720,367 5.41 2.95 41
54 12-Jun 44.00 44.20 41.85 42.13 42.87 -3.37 2,705.94 2,317,173 9.95 1,123,011 8.43 4.81 64
55 11-Jun 41.00 44.19 40.91 43.60 43.18 6.60 2,800.36 9,194,331 39.48 3,353,371 25.18 14.48 190
56 10-Jun 38.71 41.62 38.71 40.90 40.31 5.79 2,626.94 4,634,987 19.90 1,737,262 13.05 7.00 98
57 09-Jun 38.74 39.33 38.42 38.66 38.83 1.68 2,483.07 1,800,948 7.73 877,285 6.59 3.41 50
58 06-Jun 36.95 38.35 36.83 38.02 37.80 3.26 2,441.96 1,493,794 6.41 725,481 5.45 2.74 41
59 05-Jun 37.00 37.53 36.72 36.82 37.12 -0.46 2,364.89 448,565 1.93 228,964 1.72 0.85 13
60 04-Jun 37.45 37.58 36.52 36.99 36.96 -1.04 2,375.81 498,775 2.14 233,610 1.75 0.86 13
61 03-Jun 37.72 38.50 37.04 37.38 37.76 0.40 2,400.86 1,196,399 5.14 557,586 4.19 2.11 32
62 02-Jun 36.55 38.12 36.44 37.23 37.54 0.76 2,391.22 1,153,856 4.95 531,040 3.99 1.99 30
63 30-May 37.05 37.15 36.32 36.95 36.83 -0.16 2,373.24 562,687 2.42 288,390 2.17 1.06 16
64 29-May 37.15 37.45 36.55 37.01 37.04 0.05 2,377.09 666,100 2.86 320,729 2.41 1.19 18
65 28-May 36.61 37.36 36.59 36.99 36.96 0.90 2,375.81 743,487 3.19 348,357 2.62 1.29 20
66 27-May 36.99 37.07 36.41 36.66 36.69 -0.35 2,354.61 653,534 2.81 356,921 2.68 1.31 20
67 26-May 37.57 37.80 36.65 36.79 37.21 -1.39 2,362.96 818,085 3.51 367,202 2.76 1.37 21

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com