Login or Join
HomepageBond8 IRFC full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI
Bond 8 IRFC WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange
Daily price and charts and targets Bond8
Strong Daily Stock price targets for Bond8 IRFC are 112.42 and 116.06
| Daily Target 1 | 109.47 |
| Daily Target 2 | 111.72 |
| Daily Target 3 | 113.10666666667 |
| Daily Target 4 | 115.36 |
| Daily Target 5 | 116.75 |
Daily price and volume Bond 8
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 113.98 (2.86%) | 111.09 | 110.85 - 114.49 | 1.499 times | Thu 18 December 2025 | 110.81 (-0.24%) | 111.00 | 109.70 - 112.20 | 1.0714 times | Wed 17 December 2025 | 111.08 (-0.83%) | 112.00 | 110.72 - 112.50 | 0.8343 times | Tue 16 December 2025 | 112.01 (-1.09%) | 113.00 | 111.50 - 113.27 | 0.6866 times | Mon 15 December 2025 | 113.25 (-0.5%) | 113.05 | 112.50 - 113.61 | 0.7564 times | Sat 13 December 2025 | 113.82 (0%) | 113.29 | 112.63 - 114.10 | 0.8607 times | Fri 12 December 2025 | 113.82 (0.47%) | 113.29 | 112.63 - 114.10 | 0.8607 times | Thu 11 December 2025 | 113.29 (0.97%) | 112.20 | 111.53 - 113.60 | 0.9707 times | Wed 10 December 2025 | 112.20 (-1.27%) | 113.63 | 112.00 - 115.13 | 0.8303 times | Tue 09 December 2025 | 113.64 (2.05%) | 111.40 | 109.90 - 113.87 | 1.6299 times | Mon 08 December 2025 | 111.36 (-2.83%) | 114.60 | 110.50 - 114.94 | 1.4321 times |
Weekly price and charts Bond8
Strong weekly Stock price targets for Bond8 IRFC are 111.84 and 116.63
| Weekly Target 1 | 107.93 |
| Weekly Target 2 | 110.96 |
| Weekly Target 3 | 112.72333333333 |
| Weekly Target 4 | 115.75 |
| Weekly Target 5 | 117.51 |
Weekly price and volumes for Bond 8
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 113.98 (0.14%) | 113.05 | 109.70 - 114.49 | 0.9466 times | Sat 13 December 2025 | 113.82 (-0.68%) | 114.60 | 109.90 - 115.13 | 1.2858 times | Fri 05 December 2025 | 114.60 (-2.53%) | 117.57 | 113.75 - 118.89 | 0.9726 times | Fri 28 November 2025 | 117.57 (-1.28%) | 119.15 | 115.65 - 119.45 | 0.9664 times | Fri 21 November 2025 | 119.09 (-1.59%) | 121.11 | 119.00 - 123.50 | 0.9332 times | Fri 14 November 2025 | 121.01 (-0.29%) | 121.80 | 119.53 - 123.24 | 0.8643 times | Fri 07 November 2025 | 121.36 (-1.58%) | 123.25 | 118.40 - 123.67 | 0.7417 times | Fri 31 October 2025 | 123.31 (-0.34%) | 123.88 | 122.60 - 126.25 | 1.0073 times | Fri 24 October 2025 | 123.73 (0.17%) | 123.97 | 123.55 - 126.00 | 0.6497 times | Fri 17 October 2025 | 123.52 (-2.36%) | 125.05 | 122.71 - 128.51 | 1.6323 times | Fri 10 October 2025 | 126.50 (0.52%) | 125.84 | 123.81 - 127.53 | 1.3444 times |
Monthly price and charts Bond8
Strong monthly Stock price targets for Bond8 IRFC are 107.25 and 116.44
| Monthly Target 1 | 105 |
| Monthly Target 2 | 109.49 |
| Monthly Target 3 | 114.19 |
| Monthly Target 4 | 118.68 |
| Monthly Target 5 | 123.38 |
Monthly price and volumes Bond 8
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 113.98 (-3.05%) | 117.57 | 109.70 - 118.89 | 0.3741 times | Fri 28 November 2025 | 117.57 (-4.65%) | 123.25 | 115.65 - 123.67 | 0.4092 times | Fri 31 October 2025 | 123.31 (-0.16%) | 123.50 | 122.60 - 128.51 | 0.5972 times | Tue 30 September 2025 | 123.51 (4.57%) | 118.40 | 118.23 - 130.85 | 0.7282 times | Fri 29 August 2025 | 118.11 (-7.97%) | 128.34 | 117.33 - 130.60 | 0.581 times | Thu 31 July 2025 | 128.34 (-9.44%) | 142.06 | 127.00 - 143.15 | 0.938 times | Mon 30 June 2025 | 141.72 (1.99%) | 138.80 | 131.56 - 148.95 | 1.5231 times | Fri 30 May 2025 | 138.95 (11.63%) | 124.34 | 114.33 - 143.61 | 1.8433 times | Wed 30 April 2025 | 124.47 (0.04%) | 122.81 | 113.00 - 137.66 | 1.2864 times | Fri 28 March 2025 | 124.42 (10.67%) | 112.99 | 108.04 - 134.60 | 1.7195 times | Fri 28 February 2025 | 112.42 (-25.52%) | 137.34 | 111.70 - 140.20 | 1.4934 times |
Indicator Analysis of Bond8
Please login to view indicator analysis. or View indicator analysis of Bond8 IRFC on MunafaSutra.com for free
DMA SMA EMA moving averages of Bond 8 IRFC
DMA (daily moving average) of Bond 8 IRFC
| DMA period | DMA value |
| 5 day DMA | 112.23 |
| 12 day DMA | 112.82 |
| 20 day DMA | 114.36 |
| 35 day DMA | 117.15 |
| 50 day DMA | 119.35 |
| 100 day DMA | 122.51 |
| 150 day DMA | 127.81 |
| 200 day DMA | 127.21 |
EMA (exponential moving average) of Bond 8 IRFC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 112.55 | 111.84 | 112.36 |
| 12 day EMA | 113.28 | 113.15 | 113.57 |
| 20 day EMA | 114.49 | 114.54 | 114.93 |
| 35 day EMA | 116.74 | 116.9 | 117.26 |
| 50 day EMA | 119.15 | 119.36 | 119.71 |
SMA (simple moving average) of Bond 8 IRFC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 112.23 | 112.19 | 112.8 |
| 12 day SMA | 112.82 | 112.89 | 113.22 |
| 20 day SMA | 114.36 | 114.51 | 114.92 |
| 35 day SMA | 117.15 | 117.42 | 117.79 |
| 50 day SMA | 119.35 | 119.57 | 119.84 |
| 100 day SMA | 122.51 | 122.68 | 122.89 |
| 150 day SMA | 127.81 | 127.99 | 128.17 |
| 200 day SMA | 127.21 | 127.21 | 127.25 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 19 Fri | 114.13 | 111.31 | 111.14 to 114.55 | 0.98 times |
| 18 Thu | 111.19 | 111.08 | 109.82 to 112.50 | 1.01 times |
| 17 Wed | 111.25 | 112.12 | 110.86 to 112.82 | 1.02 times |
| 16 Tue | 112.07 | 113.51 | 111.62 to 113.51 | 1.01 times |
| 15 Mon | 113.78 | 114.30 | 112.88 to 114.30 | 0.99 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 114.66 | 111.84 | 111.76 to 115.08 | 1.17 times |
| 18 Thu | 111.81 | 111.59 | 110.46 to 113.08 | 1.09 times |
| 17 Wed | 111.96 | 112.49 | 111.46 to 113.50 | 1.02 times |
| 16 Tue | 112.80 | 113.51 | 112.30 to 113.88 | 0.89 times |
| 15 Mon | 114.39 | 114.34 | 113.77 to 114.73 | 0.82 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 115.24 | 112.45 | 112.45 to 115.61 | 1.08 times |
| 18 Thu | 112.18 | 112.28 | 111.25 to 113.64 | 1.04 times |
| 17 Wed | 112.63 | 113.50 | 112.36 to 113.96 | 1.05 times |
| 16 Tue | 113.40 | 114.60 | 113.06 to 114.61 | 0.98 times |
| 15 Mon | 115.17 | 115.23 | 114.25 to 115.23 | 0.85 times |
Option chain for Bond 8 IRFC 30 Tue December 2025 expiry
Bond8 IRFC Option strike: 146.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.03 | 28.89 | 2.21 |
| 18 Thu December 2025 | 0.03 | 28.89 | 2 |
| 17 Wed December 2025 | 0.03 | 28.89 | 1.91 |
| 16 Tue December 2025 | 0.03 | 28.89 | 1.5 |
| 15 Mon December 2025 | 0.02 | 28.89 | 1.35 |
Bond8 IRFC Option strike: 144.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.03 | 26.60 | 0.08 |
| 18 Thu December 2025 | 0.07 | 26.60 | 0.07 |
| 17 Wed December 2025 | 0.07 | 26.60 | 0.07 |
| 16 Tue December 2025 | 0.07 | 26.60 | 0.07 |
| 15 Mon December 2025 | 0.07 | 26.60 | 0.07 |
Bond8 IRFC Option strike: 142.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 24.50 | 0.32 |
| 18 Thu December 2025 | 0.05 | 24.50 | 0.32 |
| 17 Wed December 2025 | 0.05 | 24.50 | 0.32 |
| 16 Tue December 2025 | 0.06 | 24.50 | 0.32 |
| 15 Mon December 2025 | 0.06 | 24.50 | 0.3 |
Bond8 IRFC Option strike: 140.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.02 | 25.75 | 0.46 |
| 18 Thu December 2025 | 0.02 | 27.91 | 0.46 |
| 17 Wed December 2025 | 0.03 | 28.50 | 0.41 |
| 16 Tue December 2025 | 0.04 | 27.35 | 0.41 |
| 15 Mon December 2025 | 0.04 | 27.35 | 0.42 |
Bond8 IRFC Option strike: 135.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.04 | 22.60 | 0.1 |
| 18 Thu December 2025 | 0.05 | 22.60 | 0.1 |
| 17 Wed December 2025 | 0.05 | 22.60 | 0.09 |
| 16 Tue December 2025 | 0.06 | 22.60 | 0.09 |
| 15 Mon December 2025 | 0.06 | 22.55 | 0.11 |
Bond8 IRFC Option strike: 134.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 16.44 | 0.05 |
| 18 Thu December 2025 | 0.05 | 16.44 | 0.05 |
| 17 Wed December 2025 | 0.05 | 16.44 | 0.05 |
| 16 Tue December 2025 | 0.05 | 16.44 | 0.05 |
| 15 Mon December 2025 | 0.08 | 16.44 | 0.05 |
Bond8 IRFC Option strike: 133.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.06 | 15.50 | 0.02 |
| 18 Thu December 2025 | 0.06 | 15.50 | 0.02 |
| 17 Wed December 2025 | 0.06 | 15.50 | 0.02 |
| 16 Tue December 2025 | 0.10 | 15.50 | 0.02 |
| 15 Mon December 2025 | 0.10 | 15.50 | 0.02 |
Bond8 IRFC Option strike: 130.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.07 | 15.50 | 0.2 |
| 18 Thu December 2025 | 0.07 | 18.60 | 0.2 |
| 17 Wed December 2025 | 0.07 | 15.96 | 0.2 |
| 16 Tue December 2025 | 0.08 | 15.96 | 0.18 |
| 15 Mon December 2025 | 0.09 | 15.96 | 0.19 |
Bond8 IRFC Option strike: 129.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 16.99 | 1 |
Bond8 IRFC Option strike: 128.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.07 | 11.35 | 0.09 |
| 18 Thu December 2025 | 0.08 | 11.35 | 0.09 |
| 17 Wed December 2025 | 0.09 | 11.35 | 0.08 |
| 16 Tue December 2025 | 0.05 | 11.35 | 0.08 |
| 15 Mon December 2025 | 0.11 | 11.35 | 0.08 |
Bond8 IRFC Option strike: 127.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.08 | 9.78 | 0.07 |
| 18 Thu December 2025 | 0.08 | 9.78 | 0.07 |
| 17 Wed December 2025 | 0.08 | 9.78 | 0.07 |
| 16 Tue December 2025 | 0.12 | 9.78 | 0.06 |
| 15 Mon December 2025 | 0.12 | 9.78 | 0.06 |
Bond8 IRFC Option strike: 125.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.12 | 11.11 | 0.19 |
| 18 Thu December 2025 | 0.10 | 13.20 | 0.2 |
| 17 Wed December 2025 | 0.11 | 13.20 | 0.2 |
| 16 Tue December 2025 | 0.12 | 13.20 | 0.19 |
| 15 Mon December 2025 | 0.16 | 11.70 | 0.17 |
Bond8 IRFC Option strike: 124.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.12 | 10.19 | 0.14 |
| 18 Thu December 2025 | 0.11 | 10.32 | 0.16 |
| 17 Wed December 2025 | 0.12 | 10.32 | 0.13 |
| 16 Tue December 2025 | 0.17 | 10.32 | 0.13 |
| 15 Mon December 2025 | 0.17 | 10.32 | 0.13 |
Bond8 IRFC Option strike: 123.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.15 | 7.95 | 0.08 |
| 18 Thu December 2025 | 0.13 | 7.95 | 0.09 |
| 17 Wed December 2025 | 0.13 | 7.95 | 0.04 |
| 16 Tue December 2025 | 0.17 | 7.95 | 0.03 |
| 15 Mon December 2025 | 0.20 | 7.95 | 0.03 |
Bond8 IRFC Option strike: 122.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.19 | 7.95 | 0.17 |
| 18 Thu December 2025 | 0.37 | 7.95 | 0.16 |
| 17 Wed December 2025 | 0.17 | 7.95 | 0.15 |
| 16 Tue December 2025 | 0.17 | 7.95 | 0.15 |
| 15 Mon December 2025 | 0.25 | 7.95 | 0.16 |
Bond8 IRFC Option strike: 121.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.21 | 9.95 | 0.12 |
| 18 Thu December 2025 | 0.15 | 9.95 | 0.11 |
| 17 Wed December 2025 | 0.17 | 9.95 | 0.1 |
| 16 Tue December 2025 | 0.21 | 9.37 | 0.11 |
| 15 Mon December 2025 | 0.32 | 8.76 | 0.09 |
Bond8 IRFC Option strike: 120.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.29 | 5.99 | 0.26 |
| 18 Thu December 2025 | 0.18 | 9.20 | 0.25 |
| 17 Wed December 2025 | 0.20 | 8.95 | 0.25 |
| 16 Tue December 2025 | 0.27 | 7.97 | 0.27 |
| 15 Mon December 2025 | 0.40 | 6.45 | 0.26 |
Bond8 IRFC Option strike: 119.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.34 | 7.94 | 0.64 |
| 18 Thu December 2025 | 0.19 | 7.94 | 0.64 |
| 17 Wed December 2025 | 0.22 | 7.94 | 0.66 |
| 16 Tue December 2025 | 0.31 | 5.46 | 0.64 |
| 15 Mon December 2025 | 0.49 | 5.46 | 0.66 |
Bond8 IRFC Option strike: 118.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.47 | 4.02 | 0.55 |
| 18 Thu December 2025 | 0.24 | 7.32 | 0.51 |
| 17 Wed December 2025 | 0.28 | 7.01 | 0.52 |
| 16 Tue December 2025 | 0.39 | 6.54 | 0.45 |
| 15 Mon December 2025 | 0.64 | 4.58 | 0.51 |
Bond8 IRFC Option strike: 117.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.63 | 3.44 | 0.19 |
| 18 Thu December 2025 | 0.27 | 6.44 | 0.19 |
| 17 Wed December 2025 | 0.34 | 6.21 | 0.26 |
| 16 Tue December 2025 | 0.50 | 3.91 | 0.29 |
| 15 Mon December 2025 | 0.82 | 3.91 | 0.32 |
Bond8 IRFC Option strike: 116.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.87 | 2.51 | 0.56 |
| 18 Thu December 2025 | 0.36 | 4.51 | 0.5 |
| 17 Wed December 2025 | 0.43 | 5.19 | 0.54 |
| 16 Tue December 2025 | 0.64 | 4.61 | 0.58 |
| 15 Mon December 2025 | 1.08 | 3.42 | 0.62 |
Bond8 IRFC Option strike: 115.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.19 | 1.94 | 0.46 |
| 18 Thu December 2025 | 0.49 | 4.24 | 0.39 |
| 17 Wed December 2025 | 0.59 | 4.28 | 0.45 |
| 16 Tue December 2025 | 0.88 | 3.81 | 0.49 |
| 15 Mon December 2025 | 1.43 | 2.52 | 0.62 |
Bond8 IRFC Option strike: 114.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.65 | 1.36 | 1.06 |
| 18 Thu December 2025 | 0.67 | 3.40 | 0.63 |
| 17 Wed December 2025 | 0.79 | 3.55 | 0.68 |
| 16 Tue December 2025 | 1.10 | 2.92 | 0.81 |
| 15 Mon December 2025 | 1.87 | 1.99 | 0.95 |
Bond8 IRFC Option strike: 113.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 2.13 | 1.03 | 0.54 |
| 18 Thu December 2025 | 0.93 | 2.74 | 0.45 |
| 17 Wed December 2025 | 1.04 | 2.79 | 0.49 |
| 16 Tue December 2025 | 1.51 | 2.31 | 0.71 |
| 15 Mon December 2025 | 2.34 | 1.51 | 1.23 |
Bond8 IRFC Option strike: 112.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 2.64 | 0.72 | 1.63 |
| 18 Thu December 2025 | 1.29 | 1.97 | 0.97 |
| 17 Wed December 2025 | 1.43 | 2.09 | 1.11 |
| 16 Tue December 2025 | 1.95 | 1.81 | 2.22 |
| 15 Mon December 2025 | 3.05 | 1.14 | 2 |
Bond8 IRFC Option strike: 111.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 3.48 | 0.50 | 2.61 |
| 18 Thu December 2025 | 1.71 | 1.52 | 2.49 |
| 17 Wed December 2025 | 1.87 | 1.60 | 4.66 |
| 16 Tue December 2025 | 2.32 | 1.40 | 6.72 |
| 15 Mon December 2025 | 3.47 | 0.82 | 6.38 |
Bond8 IRFC Option strike: 110.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 4.51 | 0.37 | 5.25 |
| 18 Thu December 2025 | 2.33 | 1.11 | 2.36 |
| 17 Wed December 2025 | 2.46 | 1.17 | 2.82 |
| 16 Tue December 2025 | 3.29 | 1.07 | 3.69 |
| 15 Mon December 2025 | 4.45 | 0.64 | 3.23 |
Bond8 IRFC Option strike: 109.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 5.74 | 0.24 | 22.8 |
| 18 Thu December 2025 | 2.82 | 0.77 | 10.75 |
| 17 Wed December 2025 | 4.00 | 0.45 | 82 |
| 16 Tue December 2025 | 4.00 | 0.45 | 82 |
Bond8 IRFC Option strike: 108.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 10.07 | 0.19 | 163 |
| 18 Thu December 2025 | 10.07 | 0.57 | 184 |
| 17 Wed December 2025 | 10.07 | 0.61 | 143 |
| 16 Tue December 2025 | 10.07 | 0.50 | 113 |
| 15 Mon December 2025 | 10.07 | 0.35 | 114 |
Bond8 IRFC Option strike: 107.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 7.65 | 0.16 | 27.33 |
Bond8 IRFC Option strike: 106.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 8.40 | 0.12 | 58.33 |
| 18 Thu December 2025 | 11.76 | 0.27 | 92 |
| 17 Wed December 2025 | 11.76 | 0.31 | 93.5 |
| 16 Tue December 2025 | 11.76 | 0.30 | 68.5 |
| 15 Mon December 2025 | 11.76 | 0.19 | 78 |
Bond8 IRFC Option strike: 105.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 9.62 | 0.12 | 47.8 |
| 18 Thu December 2025 | 6.09 | 0.23 | 45.33 |
| 17 Wed December 2025 | 6.39 | 0.23 | 29.63 |
| 16 Tue December 2025 | 13.54 | 0.23 | 64.67 |
| 15 Mon December 2025 | 13.54 | 0.16 | 65.33 |
Bond8 IRFC Option strike: 102.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 11.76 | 0.08 | 43 |
| 18 Thu December 2025 | 11.76 | 0.14 | 27 |
| 17 Wed December 2025 | 11.76 | 0.12 | 7 |
| 16 Tue December 2025 | 11.76 | 0.12 | 7 |
| 15 Mon December 2025 | 11.76 | 0.10 | 6.5 |
Bond8 IRFC Option strike: 100.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 13.04 | 0.07 | 45.6 |
| 18 Thu December 2025 | 13.04 | 0.11 | 41 |
| 17 Wed December 2025 | 13.04 | 0.11 | 41.8 |
| 16 Tue December 2025 | 13.04 | 0.08 | 29.4 |
| 15 Mon December 2025 | 13.04 | 0.18 | 29 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.