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: 45.92 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 30-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 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 / 2.19 / 5.06 / 27.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 44.45 / 29.41 Month: 39.35 / 34.17 Week: 40.5 / 36.11 Day: 36.4 / 36.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 36.28 36.40 36.00 36.02 36.15 -0.19 2,313.50 483,171 2.61 301,740 2.51 1.09 17
2 11-Nov 35.89 36.30 35.88 36.09 36.09 0.67 2,318.00 520,134 2.81 278,323 2.31 1.00 16
3 10-Nov 35.87 36.10 35.83 35.85 35.92 0.00 2,302.59 476,195 2.57 324,136 2.69 1.16 18
4 07-Nov 35.64 36.09 35.14 35.85 35.61 0.59 2,302.59 613,737 3.32 323,564 2.69 1.15 18
5 06-Nov 36.17 36.46 35.30 35.64 35.72 -1.66 2,289.10 628,164 3.40 339,636 2.82 1.21 19
6 04-Nov 36.80 36.82 36.11 36.24 36.43 -1.33 2,327.63 480,186 2.60 268,221 2.23 0.98 15
7 03-Nov 36.58 36.95 36.20 36.73 36.55 1.07 2,359.11 681,999 3.69 340,466 2.83 1.24 19
8 31-Oct 36.89 37.02 36.26 36.34 36.52 -1.46 2,334.06 798,484 4.32 485,923 4.04 1.77 27
9 30-Oct 37.79 37.80 36.75 36.88 37.07 -1.81 2,368.74 1,216,759 6.58 787,955 6.55 2.92 44
10 29-Oct 37.00 37.75 36.81 37.56 37.35 1.87 2,412.42 1,072,489 5.80 428,291 3.56 1.60 24
11 28-Oct 37.95 38.13 36.11 36.87 37.27 -3.13 2,368.10 2,329,527 12.59 950,945 7.90 3.54 53
12 27-Oct 39.60 40.50 37.00 38.06 39.05 -3.55 2,444.53 5,159,241 27.89 1,420,438 11.81 5.55 80
13 24-Oct 36.77 40.40 36.65 39.46 39.54 12.90 2,534.45 63,245,666 341.89 6,135,496 51.00 24.26 344
14 23-Oct 34.38 35.43 33.90 34.95 34.75 3.80 2,244.78 1,431,383 7.74 695,182 5.78 2.42 39
15 21-Oct 33.55 33.78 32.44 33.67 33.53 1.72 2,162.57 450,930 2.44 214,654 1.78 0.72 12
16 20-Oct 34.51 34.86 32.66 33.10 33.37 -4.28 2,125.96 1,938,822 10.48 1,444,164 12.00 4.82 81
17 17-Oct 34.81 35.08 34.50 34.58 34.75 -0.43 2,221.02 291,414 1.58 194,353 1.62 0.68 11
18 16-Oct 34.87 35.15 34.52 34.73 34.81 -0.32 2,230.65 313,432 1.69 203,943 1.70 0.71 11
19 15-Oct 35.00 35.00 34.75 34.84 34.84 0.00 2,237.72 220,512 1.19 165,625 1.38 0.58 9
20 14-Oct 35.10 35.25 34.80 34.84 34.94 -0.46 2,237.72 587,720 3.18 489,841 4.07 1.71 27
21 13-Oct 35.01 35.21 34.80 35.00 34.94 -0.03 2,247.00 356,135 1.93 248,638 2.07 0.87 14
22 10-Oct 35.03 35.35 34.90 35.01 35.11 -0.06 2,248.63 408,619 2.21 238,547 1.98 0.84 13
23 09-Oct 35.02 35.14 34.87 35.03 34.98 0.11 2,249.92 184,988 1.00 120,304 1.00 0.42 7
24 08-Oct 35.30 35.34 34.90 34.99 35.04 -0.17 2,247.35 203,899 1.10 137,012 1.14 0.48 8
25 07-Oct 35.50 35.76 34.90 35.05 35.21 -1.04 2,251.20 291,360 1.58 163,833 1.36 0.58 9
26 06-Oct 35.99 36.25 35.23 35.42 35.72 -1.58 2,274.97 411,931 2.23 212,091 1.76 0.76 12
27 03-Oct 35.75 36.22 35.50 35.99 35.93 2.33 2,311.58 487,114 2.63 248,928 2.07 0.89 14
28 01-Oct 35.06 35.45 35.00 35.17 35.19 0.31 2,258.91 289,473 1.56 187,045 1.55 0.66 11
29 30-Sep 34.17 35.23 34.17 35.06 34.87 -0.31 2,251.85 631,481 3.41 321,828 2.68 1.12 18
30 29-Sep 35.38 35.49 34.85 35.17 35.14 -0.37 2,258.91 832,334 4.50 519,558 4.32 1.83 29
31 26-Sep 36.73 37.15 35.21 35.30 35.78 -3.26 2,267.26 742,906 4.02 416,080 3.46 1.49 23
32 25-Sep 37.03 37.34 36.40 36.49 36.87 -1.51 2,343.69 621,622 3.36 453,030 3.77 1.67 25
33 24-Sep 37.00 37.47 36.96 37.05 37.18 0.11 2,379.66 412,200 2.23 215,254 1.79 0.80 12
34 23-Sep 37.40 37.85 36.40 37.01 37.12 -1.36 2,377.09 495,474 2.68 292,879 2.43 1.09 16
35 22-Sep 38.55 38.60 37.00 37.52 37.79 -2.67 2,409.85 627,363 3.39 430,436 3.58 1.63 24
36 19-Sep 38.11 38.65 37.83 38.55 38.37 1.15 2,476.00 503,927 2.72 290,194 2.41 1.11 16
37 18-Sep 38.28 38.37 37.90 38.11 38.13 -0.03 2,447.74 234,405 1.27 154,213 1.28 0.59 9
38 17-Sep 38.15 38.68 37.99 38.12 38.24 0.50 2,448.38 342,395 1.85 186,139 1.55 0.71 10
39 16-Sep 37.80 38.15 37.80 37.93 37.99 0.34 2,436.18 250,684 1.36 142,458 1.18 0.54 8
40 15-Sep 37.71 38.30 37.25 37.80 37.89 1.48 2,427.83 338,938 1.83 167,242 1.39 0.63 9
41 12-Sep 37.42 37.90 37.17 37.25 37.46 -0.45 2,392.51 354,774 1.92 203,883 1.69 0.76 11
42 11-Sep 37.05 37.91 37.05 37.42 37.57 0.89 2,403.42 257,869 1.39 128,544 1.07 0.48 7
43 10-Sep 37.20 37.73 37.00 37.09 37.28 -0.22 2,382.23 463,850 2.51 254,381 2.11 0.95 14
44 09-Sep 37.45 37.74 37.00 37.17 37.27 -0.88 2,387.37 508,528 2.75 357,955 2.98 1.33 20
45 08-Sep 38.08 38.32 37.27 37.50 37.93 -1.52 2,408.56 542,980 2.94 382,412 3.18 1.45 21
46 05-Sep 38.30 38.50 37.77 38.08 38.11 -0.65 2,445.81 493,271 2.67 373,837 3.11 1.42 21
47 04-Sep 39.07 39.35 38.28 38.33 38.75 -0.96 2,461.87 358,368 1.94 181,932 1.51 0.70 10
48 03-Sep 38.46 39.11 38.20 38.70 38.81 1.52 2,485.64 420,482 2.27 217,300 1.81 0.84 12
49 02-Sep 38.33 39.21 38.09 38.12 38.58 -0.55 2,448.38 668,206 3.61 421,675 3.51 1.63 24
50 01-Sep 38.09 38.45 38.01 38.33 38.32 0.63 2,461.87 236,848 1.28 125,376 1.04 0.48 7
51 29-Aug 38.50 38.70 38.09 38.09 38.16 -0.13 2,446.46 353,827 1.91 256,333 2.13 0.98 14
52 28-Aug 38.52 38.87 38.09 38.14 38.33 -1.04 2,449.67 379,211 2.05 273,043 2.27 1.05 15
53 26-Aug 38.90 39.23 38.31 38.54 38.78 -1.61 2,475.36 266,953 1.44 175,424 1.46 0.68 10
54 25-Aug 40.05 40.34 38.84 39.17 39.56 -2.25 2,515.82 430,115 2.33 252,145 2.10 1.00 14
55 22-Aug 40.40 40.40 39.82 40.07 40.08 -0.15 2,573.63 243,875 1.32 159,638 1.33 0.64 9
56 21-Aug 40.31 40.69 40.06 40.13 40.37 0.48 2,577.48 426,575 2.31 235,533 1.96 0.95 13
57 20-Aug 39.98 40.35 39.67 39.94 40.04 0.43 2,565.28 336,785 1.82 177,971 1.48 0.71 10
58 19-Aug 39.25 39.94 39.11 39.77 39.64 1.92 2,554.36 391,743 2.12 215,947 1.79 0.86 12
59 18-Aug 38.46 39.21 38.35 39.02 38.87 2.12 2,506.19 409,335 2.21 215,793 1.79 0.84 12
60 14-Aug 39.25 39.39 38.10 38.21 38.66 -2.45 2,454.16 405,861 2.19 262,048 2.18 1.01 15
61 13-Aug 39.50 39.74 39.10 39.17 39.38 0.51 2,515.82 500,080 2.70 325,763 2.71 1.28 18
62 12-Aug 38.50 39.40 38.39 38.97 38.93 1.78 2,502.98 471,088 2.55 264,015 2.19 1.03 15
63 11-Aug 38.07 38.47 37.80 38.29 38.14 0.58 2,459.30 232,889 1.26 133,159 1.11 0.51 8
64 08-Aug 38.40 39.02 37.78 38.07 38.43 -0.76 2,445.17 442,415 2.39 237,486 1.97 0.91 13
65 07-Aug 38.10 38.66 37.80 38.36 38.16 0.13 2,463.80 619,805 3.35 338,457 2.81 1.29 19
66 06-Aug 39.70 40.18 38.01 38.31 38.97 -3.89 2,460.59 867,355 4.69 589,244 4.90 2.30 33
67 05-Aug 40.01 40.64 39.30 39.86 39.71 -0.52 2,560.14 486,502 2.63 302,020 2.51 1.20 17

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