Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 29.41 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 642,283,335 Low52 Date: 03-Mar-2025 SHP: 64.99 / 2.03 / 5.48 / 27.51
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 44.45 / 29.41 Month: 33.86 / 29.41 Week: 33.86 / 30.8 Day: 33.12 / 31.95 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 32.10 32.72 31.11 31.38 31.71 -3.36 2,015.49 1,056,652 1.69 593,288 1.88 1.88 0.34
2 03-Apr 32.37 33.12 31.95 32.47 32.46 0.19 2,085.49 1,347,941 2.16 622,501 1.98 2.02 0.35
3 02-Apr 32.39 32.65 31.79 32.41 32.19 0.00 2,081.64 623,801 1.00 314,836 1.00 1.01 0.18
4 01-Apr 31.40 32.61 31.00 32.41 32.02 3.65 2,081.64 857,419 1.37 392,272 1.25 1.26 0.22
5 28-Mar 32.05 33.14 30.80 31.27 31.76 -1.85 2,008.42 2,642,436 4.24 1,450,141 4.61 4.61 0.82
6 27-Mar 31.20 32.22 31.10 31.86 31.57 1.79 2,046.31 2,167,546 3.47 1,268,370 4.03 4.00 0.72
7 26-Mar 31.89 32.29 31.10 31.30 31.70 -1.48 2,010.35 1,567,146 2.51 942,141 2.99 2.99 0.53
8 25-Mar 33.35 33.78 31.60 31.77 32.48 -4.36 2,040.53 1,615,756 2.59 807,069 2.56 2.62 0.46
9 24-Mar 32.25 33.86 32.25 33.22 33.25 3.75 2,133.67 2,751,612 4.41 1,914,382 6.08 6.37 1.08
10 21-Mar 31.49 32.78 31.41 32.02 32.24 2.07 2,056.59 2,571,682 4.12 1,796,581 5.71 5.79 1.02
11 20-Mar 31.46 32.68 31.23 31.37 31.83 -0.29 2,014.84 1,354,776 2.17 736,990 2.34 2.35 0.42
12 19-Mar 30.86 31.85 30.86 31.46 31.44 1.61 2,020.62 1,393,879 2.23 826,001 2.62 2.60 0.47
13 18-Mar 29.95 31.20 29.95 30.96 30.75 3.37 1,988.51 1,163,384 1.86 783,932 2.49 2.41 0.44
14 17-Mar 30.35 30.69 29.85 29.95 30.19 -0.99 1,923.64 853,770 1.37 531,343 1.69 1.60 0.30
15 13-Mar 30.40 31.70 30.11 30.25 30.67 -0.23 1,942.91 1,516,528 2.43 888,039 2.82 2.72 0.50
16 12-Mar 30.85 31.30 29.85 30.32 30.58 -2.00 1,947.40 1,008,421 1.62 687,552 2.18 2.10 0.39
17 11-Mar 30.48 31.27 29.82 30.94 30.57 0.78 1,987.22 846,463 1.36 411,228 1.31 1.26 0.23
18 10-Mar 31.91 32.35 30.60 30.70 31.26 -4.06 1,971.81 890,971 1.43 553,789 1.76 1.73 0.31
19 07-Mar 31.90 32.90 31.80 32.00 32.39 0.13 2,055.00 1,087,241 1.74 627,771 1.99 2.03 0.36
20 06-Mar 32.25 32.97 31.81 31.96 32.38 0.60 2,052.74 748,403 1.20 358,535 1.14 1.16 0.20
21 05-Mar 30.50 32.64 30.50 31.77 31.83 3.72 2,040.53 1,258,463 2.02 657,788 2.09 2.09 0.37
22 04-Mar 31.41 31.74 29.75 30.63 31.10 -3.28 1,967.31 2,021,786 3.24 990,078 3.14 3.08 0.56
23 03-Mar 31.40 31.84 29.41 31.67 30.33 1.18 2,034.11 1,357,665 2.18 580,925 1.85 1.76 0.33
24 28-Feb 32.67 32.75 30.50 31.30 31.32 -4.19 2,010.35 1,339,660 2.15 606,584 1.93 1.90 0.34
25 27-Feb 34.05 34.15 32.50 32.67 33.03 -3.77 2,098.34 681,678 1.09 450,243 1.43 1.49 0.25
26 25-Feb 34.15 34.46 33.80 33.95 34.03 -0.03 2,180.55 677,582 1.09 411,679 1.31 1.40 0.23
27 24-Feb 35.22 35.30 33.80 33.96 34.31 -3.88 2,181.19 566,018 0.91 304,684 0.97 1.05 0.17
28 21-Feb 35.75 36.85 35.11 35.33 36.00 -1.17 2,269.19 712,943 1.14 261,578 0.83 0.00 0.15
29 20-Feb 35.34 35.90 35.15 35.75 35.54 1.50 2,296.16 592,276 0.95 292,425 0.93 1.04 0.17
30 19-Feb 34.13 35.60 34.13 35.22 35.24 2.09 2,262.12 479,132 0.77 220,699 0.70 0.78 0.12
31 18-Feb 34.32 34.69 34.32 34.50 34.50 -0.06 2,215.88 393,649 0.63 257,630 0.82 0.89 0.15
32 17-Feb 34.00 35.25 34.00 34.52 34.53 0.00 2,217.16 785,209 1.26 406,202 1.29 1.40 0.23
33 14-Feb 35.49 36.20 34.45 34.52 34.89 -2.38 2,217.16 1,054,073 1.69 578,298 1.84 2.02 0.33
34 13-Feb 35.71 36.37 35.10 35.36 35.85 0.14 2,271.11 677,860 1.09 281,411 0.89 1.01 0.16
35 12-Feb 35.50 35.69 34.41 35.31 34.86 1.44 2,267.90 1,203,349 1.93 619,702 1.97 2.16 0.35
36 11-Feb 36.50 36.51 34.41 34.81 35.14 -3.73 2,235.79 672,877 1.08 340,945 1.08 1.20 0.19
37 10-Feb 37.35 37.90 35.70 36.16 36.23 -2.14 2,322.50 426,275 0.68 235,392 0.75 0.85 0.13
38 07-Feb 37.75 37.75 36.75 36.95 37.18 -1.10 2,373.24 482,990 0.77 228,696 0.73 0.85 0.13
39 06-Feb 38.00 38.08 37.03 37.36 37.43 -1.11 2,399.57 412,908 0.66 196,506 0.62 0.74 0.11
40 05-Feb 37.77 38.60 37.61 37.78 38.12 -0.11 2,426.55 598,906 0.96 281,923 0.90 1.07 0.16
41 04-Feb 37.95 37.99 37.00 37.82 37.55 3.25 2,429.12 650,103 1.04 411,360 1.31 1.54 0.23
42 03-Feb 38.00 38.38 36.35 36.63 36.91 -5.50 2,352.68 885,135 1.42 476,697 1.51 1.76 0.27
43 01-Feb 37.80 40.49 37.71 38.76 38.99 2.13 2,489.49 1,352,927 2.17 492,790 1.57 1.92 0.28
44 31-Jan 37.00 38.89 36.32 37.95 37.33 4.29 2,437.47 891,327 1.43 310,356 0.99 1.16 0.18
45 30-Jan 36.50 38.82 35.86 36.39 37.78 -0.55 2,337.27 2,397,088 3.84 911,007 2.89 3.44 0.52
46 29-Jan 34.00 37.80 34.00 36.59 36.47 10.08 2,350.11 2,883,997 4.62 1,082,855 3.44 3.95 0.61
47 28-Jan 34.80 36.00 32.61 33.24 33.41 -3.12 2,134.95 1,564,752 2.51 786,272 2.50 2.63 0.44
48 27-Jan 35.80 35.80 33.91 34.31 34.48 -4.22 2,203.67 1,094,466 1.75 595,557 1.89 2.05 0.34
49 24-Jan 37.35 37.35 35.70 35.82 36.27 -3.01 2,300.66 583,482 0.94 334,949 1.06 1.21 0.19
50 23-Jan 37.54 37.92 36.80 36.93 37.30 -1.65 2,371.95 795,341 1.27 450,163 1.43 1.68 0.25
51 22-Jan 39.00 39.00 36.92 37.54 37.58 -3.25 2,411.13 849,760 1.36 510,420 1.62 1.92 0.29
52 21-Jan 39.70 40.36 38.53 38.76 39.38 -2.71 2,489.49 524,606 0.84 244,143 0.78 0.96 0.14
53 20-Jan 38.99 39.98 38.01 39.81 39.38 2.91 2,556.93 607,053 0.97 335,958 1.07 1.32 0.19
54 17-Jan 38.30 38.95 37.76 38.65 38.41 0.98 2,482.43 528,542 0.85 247,167 0.79 0.95 0.14
55 16-Jan 38.20 38.42 37.91 38.27 38.20 2.14 2,458.02 367,679 0.59 170,772 0.54 0.65 0.10
56 15-Jan 37.17 38.48 37.11 37.45 37.72 -0.80 2,405.35 638,903 1.02 212,584 0.68 0.80 0.12
57 14-Jan 36.19 38.27 36.19 37.75 37.20 5.03 2,424.62 814,565 1.31 402,397 1.28 1.50 0.23
58 13-Jan 37.80 37.90 35.51 35.85 36.44 -5.10 2,302.59 1,202,023 1.93 626,870 1.99 2.28 0.35
59 10-Jan 40.30 40.30 37.60 37.68 38.26 -5.92 2,420.12 1,567,832 2.51 894,866 2.84 3.42 0.51
60 09-Jan 41.50 41.50 39.20 39.91 40.12 -2.58 2,563.35 519,415 0.83 243,895 0.77 0.98 0.14
61 08-Jan 41.30 41.48 40.60 40.94 40.93 -1.39 2,629.51 339,696 0.54 147,950 0.47 0.61 0.08
62 07-Jan 41.30 41.99 40.85 41.51 41.34 1.13 2,666.12 515,658 0.83 232,445 0.74 0.96 0.13
63 06-Jan 42.40 42.44 40.62 41.04 41.27 -3.36 2,635.93 1,079,625 1.73 564,227 1.79 2.33 0.32
64 03-Jan 43.30 43.57 42.35 42.42 42.89 -1.91 2,724.57 556,797 0.89 303,874 0.97 1.30 0.17
65 02-Jan 44.00 44.45 42.74 43.23 43.39 -0.49 2,776.59 638,244 1.02 232,132 0.74 1.01 0.13
66 01-Jan 43.55 43.85 43.02 43.44 43.44 1.17 2,790.08 466,180 0.75 196,668 0.62 0.85 0.11
67 31-Dec 41.75 43.69 41.41 42.93 42.31 2.66 2,757.32 1,211,104 1.94 577,719 1.83 2.44 0.33

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    TIMESGTY    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com