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: 44.2 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 23.85 Barrier: 26.8; Drift%: 1.43
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 642,283,335 Low52 Date: 30-Mar-2026 SHP: 64.99 / 2.17 / 5.06 / 27.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 44.45 / 29.41 Month: 36.49 / 31.82 Week: 32.14 / 30.5 Day: 28.0 / 27.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 27.39 28.00 27.02 27.19 27.44 0.11 1,746.37 460,922 2.25 235,489 2.46 0.65 13
2 06-Apr 26.50 27.29 26.17 27.16 26.82 2.53 1,744.44 457,750 2.23 216,041 2.26 0.58 12
3 02-Apr 26.10 26.59 25.55 26.49 26.06 -0.34 1,701.41 424,423 2.07 196,459 2.05 0.51 11
4 01-Apr 25.99 26.80 24.76 26.58 26.08 10.70 1,707.19 1,144,016 5.58 434,870 4.54 1.13 24
5 30-Mar 25.90 26.00 23.85 24.01 24.76 -8.08 1,542.12 2,108,257 10.28 1,356,486 14.16 3.36 76
6 27-Mar 27.35 27.38 26.00 26.12 26.44 -4.85 1,677.64 1,002,699 4.89 645,787 6.74 1.71 36
7 25-Mar 27.00 27.99 26.90 27.45 27.58 2.85 1,763.07 781,138 3.81 464,799 4.85 1.28 26
8 24-Mar 27.10 27.10 26.31 26.69 26.74 0.30 1,714.25 606,200 2.95 352,560 3.68 0.94 20
9 23-Mar 27.25 27.94 26.12 26.61 26.62 -2.56 1,709.12 652,008 3.18 372,609 3.89 0.99 21
10 20-Mar 27.20 27.79 27.18 27.31 27.44 0.63 1,754.08 455,234 2.22 269,675 2.82 0.74 15
11 19-Mar 27.40 27.52 27.01 27.14 27.16 -1.63 1,743.16 671,731 3.27 470,333 4.91 1.28 26
12 18-Mar 26.70 27.84 26.69 27.59 27.58 3.45 1,772.06 690,195 3.36 393,058 4.10 1.08 22
13 17-Mar 26.80 27.20 26.58 26.67 26.73 -0.41 1,712.97 458,376 2.23 304,715 3.18 0.81 17
14 16-Mar 27.51 28.70 26.46 26.78 26.96 -2.69 1,720.03 897,678 4.38 512,754 5.35 1.38 29
15 13-Mar 28.43 28.61 27.45 27.52 27.92 -3.20 1,767.56 699,866 3.41 497,516 5.20 1.39 28
16 12-Mar 28.41 28.95 27.18 28.43 28.33 -0.28 1,826.01 1,485,528 7.24 827,375 8.64 2.34 46
17 11-Mar 28.40 29.07 28.40 28.51 28.69 0.35 1,831.15 645,272 3.14 406,802 4.25 1.17 23
18 10-Mar 28.09 28.58 27.71 28.41 28.22 1.65 1,824.73 1,015,500 4.95 585,670 6.12 1.65 33
19 09-Mar 28.50 28.68 27.50 27.95 27.97 -2.44 1,795.18 681,466 3.32 457,569 4.78 1.28 26
20 06-Mar 28.69 29.08 28.32 28.65 28.65 -0.38 1,840.14 612,385 2.98 343,626 3.59 0.98 19
21 05-Mar 28.30 28.89 28.23 28.76 28.51 1.66 1,847.21 805,143 3.92 571,660 5.97 1.63 32
22 04-Mar 29.00 29.14 27.80 28.29 28.34 -2.92 1,817.02 777,990 3.79 427,560 4.46 1.21 24
23 02-Mar 30.10 30.40 28.90 29.14 29.44 -5.24 1,871.61 1,096,059 5.34 694,180 7.25 2.04 39
24 27-Feb 30.62 30.99 30.50 30.75 30.73 0.20 1,975.02 352,543 1.72 185,002 1.93 0.57 10
25 26-Feb 31.15 31.27 30.50 30.69 30.80 -1.03 1,971.17 434,561 2.12 277,658 2.90 0.86 16
26 25-Feb 31.40 31.80 30.80 31.01 31.20 -0.61 1,991.72 639,532 3.12 352,781 3.68 1.10 20
27 24-Feb 31.60 31.61 31.00 31.20 31.23 -1.17 2,003.92 238,987 1.16 124,058 1.30 0.39 7
28 23-Feb 31.92 32.14 31.21 31.57 31.65 -0.79 2,027.69 518,262 2.53 287,252 3.00 0.91 16
29 20-Feb 32.40 32.49 31.47 31.82 31.98 -1.09 2,043.75 429,885 2.10 318,876 3.33 1.02 18
30 19-Feb 33.25 33.25 32.06 32.17 32.44 -2.40 2,066.23 356,965 1.74 240,972 2.52 0.78 14
31 18-Feb 32.90 33.09 32.40 32.96 32.81 0.49 2,116.97 285,057 1.39 163,507 1.71 0.54 9
32 17-Feb 32.29 33.00 32.13 32.80 32.72 2.12 2,106.69 519,546 2.53 339,745 3.55 1.11 19
33 16-Feb 32.71 32.90 32.00 32.12 32.37 -2.70 2,063.01 481,217 2.35 307,460 3.21 1.00 17
34 13-Feb 33.50 33.50 32.65 33.01 32.94 -1.58 2,120.18 283,572 1.38 161,794 1.69 0.53 9
35 12-Feb 33.84 34.10 33.50 33.54 33.81 -0.89 2,154.22 361,325 1.76 163,955 1.71 0.55 9
36 11-Feb 34.24 34.35 33.70 33.84 33.91 -1.08 2,173.49 244,523 1.19 141,315 1.48 0.48 8
37 10-Feb 34.07 34.60 34.01 34.21 34.31 0.88 2,197.25 439,129 2.14 221,868 2.32 0.76 12
38 09-Feb 34.05 34.32 33.81 33.91 34.07 0.65 2,177.98 402,928 1.96 244,259 2.55 0.83 14
39 06-Feb 33.76 33.90 33.12 33.69 33.53 -1.00 2,163.85 205,174 1.00 95,765 1.00 0.32 5
40 05-Feb 34.47 34.50 33.77 34.03 34.04 -1.28 2,185.69 283,893 1.38 143,392 1.50 0.49 8
41 04-Feb 33.75 34.74 33.75 34.47 34.38 -0.12 2,213.95 639,923 3.12 302,242 3.16 1.04 17
42 03-Feb 33.90 34.92 32.06 34.51 33.90 7.71 2,216.52 1,937,565 9.44 1,009,958 10.55 3.42 57
43 02-Feb 32.91 32.91 31.00 32.04 31.80 -2.41 2,057.88 687,282 3.35 352,410 3.68 1.12 20
44 01-Feb 32.90 33.40 32.22 32.83 33.00 0.00 2,108.62 761,624 3.71 427,936 4.47 1.00 24
45 30-Jan 33.10 33.14 32.42 32.83 32.77 -0.67 2,108.62 395,323 1.93 212,901 2.22 0.70 12
46 29-Jan 33.66 35.37 32.85 33.05 34.35 -1.81 2,122.75 1,627,602 7.93 738,392 7.71 2.54 41
47 28-Jan 31.90 33.90 31.31 33.66 32.69 5.58 2,161.93 1,654,333 8.06 697,431 7.28 2.28 39
48 27-Jan 30.10 31.94 29.56 31.88 31.11 6.80 2,047.60 1,787,166 8.71 701,480 7.32 2.18 39
49 23-Jan 30.69 30.73 29.74 29.85 29.93 -2.74 1,917.22 1,298,881 6.33 933,493 9.75 2.79 52
50 22-Jan 30.11 31.44 30.11 30.69 30.80 2.20 1,971.17 792,303 3.86 437,362 4.57 1.35 25
51 21-Jan 31.44 31.75 29.64 30.03 30.16 -6.36 1,928.78 2,018,360 9.84 865,571 9.04 2.61 49
52 20-Jan 33.12 33.40 31.80 32.07 32.39 -3.49 2,059.80 750,907 3.66 466,619 4.87 1.51 26
53 19-Jan 32.75 33.37 32.66 33.23 33.09 1.00 2,134.31 446,534 2.18 221,899 2.32 0.73 12
54 16-Jan 32.95 33.25 32.75 32.90 33.00 -0.39 2,113.11 325,706 1.59 189,662 1.98 0.00 11
55 14-Jan 32.25 33.30 32.25 33.03 32.91 1.41 2,121.46 412,965 2.01 225,253 2.35 0.74 13
56 13-Jan 32.62 33.03 32.40 32.57 32.70 -0.28 2,091.92 289,023 1.41 169,083 1.77 0.55 9
57 12-Jan 32.25 32.86 32.11 32.66 32.52 0.28 2,097.70 893,092 4.35 688,281 7.19 2.24 39
58 09-Jan 33.18 33.18 32.46 32.57 32.72 -1.84 2,091.92 576,104 2.81 394,219 4.12 1.29 22
59 08-Jan 34.32 34.34 32.90 33.18 33.47 -3.29 2,131.10 600,868 2.93 306,114 3.20 1.02 17
60 07-Jan 34.20 34.74 34.12 34.31 34.37 -0.41 2,203.67 313,226 1.53 175,738 1.84 0.60 10
61 06-Jan 34.27 34.70 34.06 34.45 34.36 0.38 2,212.67 460,194 2.24 266,673 2.78 0.92 15
62 05-Jan 34.50 34.88 34.10 34.32 34.46 0.12 2,204.32 649,183 3.16 383,685 4.01 1.32 22
63 02-Jan 33.73 34.42 33.40 34.28 34.03 1.57 2,201.75 867,925 4.23 445,637 4.65 1.52 25
64 01-Jan 33.70 34.00 33.52 33.75 33.74 0.75 2,167.71 213,668 1.04 121,209 1.27 0.41 7
65 31-Dec 33.16 33.83 32.84 33.50 33.55 1.03 2,151.65 372,933 1.82 191,811 2.00 0.64 11
66 30-Dec 33.41 33.44 32.94 33.16 33.20 -0.75 2,129.81 329,600 1.61 194,634 2.03 0.65 11
67 29-Dec 33.88 34.08 33.31 33.41 33.58 -1.39 2,145.87 419,297 2.04 263,517 2.75 0.88 15

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    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com