| Macro-sector: Financial Services | Band: 20 | High52 Price: 12.99 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: FINANCE | Face Value: 1; VWAP21: | Low52 Price: 6.42 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 426,749,960 | Low52 Date: 01-Apr-2025 | SHP: 41.24 / 0.77 / 2.99 / 54.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 90.8 / 64.26 | Month: 8.54 / 6.6 | Week: 7.92 / 7.3 | Day: 7.41 / 7.26 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 7.41 | 7.41 | 7.26 | 7.29 | 7.31 | -0.95 | 311.10 | 796,529 | 1.70 | 558,568 | 3.75 | 0.41 | 24 |
| 2 | 10-Jul | 7.39 | 7.44 | 7.25 | 7.36 | 7.32 | 1.38 | 314.09 | 1,288,160 | 2.75 | 733,010 | 4.92 | 0.54 | 31 |
| 3 | 09-Jul | 7.30 | 7.39 | 7.21 | 7.26 | 7.29 | -0.14 | 309.82 | 724,105 | 1.54 | 400,354 | 2.69 | 0.29 | 17 |
| 4 | 08-Jul | 7.37 | 7.48 | 7.20 | 7.27 | 7.28 | -1.22 | 310.25 | 1,815,693 | 3.87 | 1,320,122 | 8.86 | 0.96 | 56 |
| 5 | 07-Jul | 7.50 | 7.50 | 7.25 | 7.36 | 7.37 | -0.94 | 314.09 | 1,011,675 | 2.16 | 633,812 | 4.25 | 0.47 | 27 |
| 6 | 04-Jul | 7.53 | 7.59 | 7.40 | 7.43 | 7.47 | -1.07 | 317.08 | 1,597,444 | 3.40 | 1,239,030 | 8.32 | 0.93 | 53 |
| 7 | 03-Jul | 7.49 | 7.55 | 7.42 | 7.51 | 7.48 | 0.67 | 320.49 | 736,256 | 1.57 | 361,232 | 2.42 | 0.27 | 15 |
| 8 | 02-Jul | 7.50 | 7.59 | 7.40 | 7.46 | 7.47 | 0.40 | 318.36 | 1,304,827 | 2.78 | 798,461 | 5.36 | 0.60 | 34 |
| 9 | 01-Jul | 7.80 | 7.92 | 7.30 | 7.43 | 7.60 | -2.75 | 317.08 | 2,341,168 | 4.99 | 1,326,668 | 8.90 | 1.01 | 57 |
| 10 | 30-Jun | 7.31 | 7.77 | 7.31 | 7.64 | 7.60 | 4.80 | 326.04 | 2,834,996 | 6.04 | 1,523,661 | 10.23 | 1.16 | 65 |
| 11 | 27-Jun | 7.60 | 7.60 | 6.90 | 7.29 | 7.17 | -2.67 | 311.10 | 3,743,120 | 7.98 | 2,344,511 | 15.74 | 1.68 | 100 |
| 12 | 26-Jun | 7.51 | 7.68 | 7.45 | 7.49 | 7.52 | 0.27 | 319.64 | 522,509 | 1.11 | 319,773 | 2.15 | 0.24 | 14 |
| 13 | 25-Jun | 7.60 | 7.81 | 7.35 | 7.47 | 7.61 | -0.80 | 318.78 | 1,521,074 | 3.24 | 834,858 | 5.60 | 0.64 | 36 |
| 14 | 24-Jun | 7.50 | 7.94 | 7.50 | 7.53 | 7.73 | 1.35 | 321.34 | 1,946,694 | 4.15 | 792,039 | 5.32 | 0.61 | 34 |
| 15 | 23-Jun | 7.50 | 7.59 | 7.00 | 7.43 | 7.39 | -2.11 | 317.08 | 1,347,177 | 2.87 | 677,233 | 4.55 | 0.50 | 29 |
| 16 | 20-Jun | 7.45 | 7.66 | 7.40 | 7.59 | 7.59 | 1.07 | 323.90 | 814,150 | 1.74 | 397,619 | 2.67 | 0.30 | 17 |
| 17 | 19-Jun | 7.80 | 7.86 | 7.40 | 7.51 | 7.60 | -2.59 | 320.49 | 1,037,409 | 2.21 | 490,135 | 3.29 | 0.37 | 21 |
| 18 | 18-Jun | 7.88 | 7.89 | 7.65 | 7.71 | 7.77 | -0.77 | 329.02 | 891,868 | 1.90 | 485,376 | 3.26 | 0.38 | 21 |
| 19 | 17-Jun | 7.85 | 7.99 | 7.75 | 7.77 | 7.85 | -1.02 | 331.58 | 1,360,598 | 2.90 | 876,845 | 5.89 | 0.69 | 37 |
| 20 | 16-Jun | 8.00 | 8.08 | 7.75 | 7.85 | 7.85 | -2.24 | 335.00 | 1,784,416 | 3.80 | 949,979 | 6.38 | 0.75 | 40 |
| 21 | 13-Jun | 8.00 | 8.24 | 7.98 | 8.03 | 8.09 | -1.23 | 342.68 | 1,168,228 | 2.49 | 675,406 | 4.53 | 0.55 | 29 |
| 22 | 12-Jun | 8.48 | 8.48 | 8.10 | 8.13 | 8.27 | -2.52 | 346.95 | 3,115,623 | 6.64 | 2,440,609 | 16.38 | 2.02 | 104 |
| 23 | 11-Jun | 8.34 | 8.52 | 8.13 | 8.34 | 8.29 | 1.21 | 355.91 | 2,401,090 | 5.12 | 1,331,518 | 8.94 | 1.10 | 57 |
| 24 | 10-Jun | 8.46 | 8.56 | 8.20 | 8.24 | 8.36 | -2.25 | 351.64 | 1,369,685 | 2.92 | 761,244 | 5.11 | 0.64 | 32 |
| 25 | 09-Jun | 8.40 | 8.65 | 8.40 | 8.43 | 8.53 | -0.24 | 359.75 | 1,961,451 | 4.18 | 1,153,700 | 7.74 | 0.98 | 49 |
| 26 | 06-Jun | 8.40 | 8.64 | 8.36 | 8.45 | 8.48 | -0.12 | 360.60 | 4,293,348 | 9.15 | 2,948,788 | 19.79 | 2.50 | 126 |
| 27 | 05-Jun | 8.08 | 8.80 | 7.96 | 8.46 | 8.50 | 6.68 | 361.03 | 8,883,684 | 18.94 | 4,934,231 | 33.12 | 4.19 | 210 |
| 28 | 04-Jun | 8.00 | 8.10 | 7.92 | 7.93 | 7.99 | -1.12 | 338.41 | 2,752,839 | 5.87 | 2,076,616 | 13.94 | 1.66 | 88 |
| 29 | 03-Jun | 8.15 | 8.20 | 7.98 | 8.02 | 8.09 | -0.74 | 342.25 | 1,570,284 | 3.35 | 1,034,828 | 6.95 | 0.84 | 44 |
| 30 | 02-Jun | 8.04 | 8.50 | 7.83 | 8.08 | 8.20 | 1.00 | 344.81 | 3,546,513 | 7.56 | 2,065,323 | 13.86 | 1.69 | 88 |
| 31 | 30-May | 8.10 | 8.14 | 7.93 | 8.00 | 8.01 | -0.74 | 341.00 | 1,132,098 | 2.41 | 778,112 | 5.22 | 0.62 | 33 |
| 32 | 29-May | 8.15 | 8.30 | 8.04 | 8.06 | 8.11 | -0.12 | 343.96 | 1,323,261 | 2.82 | 809,639 | 5.43 | 0.66 | 35 |
| 33 | 28-May | 8.25 | 8.25 | 7.98 | 8.07 | 8.05 | -0.37 | 344.39 | 1,573,573 | 3.35 | 1,140,975 | 7.66 | 0.92 | 49 |
| 34 | 27-May | 8.54 | 8.54 | 8.00 | 8.10 | 8.12 | -0.37 | 345.67 | 5,954,697 | 12.69 | 4,480,818 | 30.07 | 3.64 | 191 |
| 35 | 26-May | 7.50 | 8.48 | 7.44 | 8.13 | 8.21 | 9.13 | 346.95 | 10,008,655 | 21.33 | 5,279,468 | 35.44 | 4.33 | 225 |
| 36 | 23-May | 7.67 | 7.89 | 7.37 | 7.45 | 7.64 | -1.32 | 317.93 | 1,683,636 | 3.59 | 892,226 | 5.99 | 0.68 | 38 |
| 37 | 22-May | 7.16 | 7.73 | 7.04 | 7.55 | 7.34 | 5.30 | 322.20 | 10,174,061 | 21.69 | 8,875,735 | 59.57 | 6.51 | 378 |
| 38 | 21-May | 7.30 | 7.34 | 7.16 | 7.17 | 7.23 | -1.24 | 305.98 | 1,568,752 | 3.34 | 1,128,978 | 7.58 | 0.82 | 48 |
| 39 | 20-May | 7.40 | 7.58 | 7.22 | 7.26 | 7.34 | -0.41 | 309.82 | 5,333,452 | 11.37 | 4,663,417 | 31.30 | 3.42 | 199 |
| 40 | 19-May | 7.27 | 7.44 | 7.25 | 7.29 | 7.36 | 0.41 | 311.10 | 895,924 | 1.91 | 349,885 | 2.35 | 0.26 | 15 |
| 41 | 16-May | 7.17 | 7.41 | 7.14 | 7.26 | 7.26 | 1.68 | 309.82 | 1,750,210 | 3.73 | 1,079,175 | 7.24 | 0.78 | 47 |
| 42 | 15-May | 7.13 | 7.26 | 7.04 | 7.14 | 7.13 | 0.14 | 304.70 | 1,064,930 | 2.27 | 539,858 | 3.62 | 0.38 | 23 |
| 43 | 14-May | 7.13 | 7.28 | 7.00 | 7.13 | 7.14 | -0.83 | 304.27 | 1,409,962 | 3.01 | 781,069 | 5.24 | 0.56 | 34 |
| 44 | 13-May | 7.56 | 7.70 | 7.00 | 7.19 | 7.34 | -3.36 | 306.83 | 2,255,915 | 4.81 | 1,190,927 | 7.99 | 0.87 | 51 |
| 45 | 12-May | 7.10 | 7.49 | 7.06 | 7.44 | 7.32 | 10.22 | 317.50 | 1,391,962 | 2.97 | 962,260 | 6.46 | 0.70 | 42 |
| 46 | 09-May | 6.70 | 6.92 | 6.60 | 6.75 | 6.75 | -1.89 | 288.06 | 716,609 | 1.53 | 401,614 | 2.70 | 0.27 | 17 |
| 47 | 08-May | 6.95 | 7.22 | 6.80 | 6.88 | 7.01 | 0.29 | 293.60 | 838,489 | 1.79 | 480,503 | 3.23 | 0.34 | 21 |
| 48 | 07-May | 6.75 | 7.00 | 6.75 | 6.86 | 6.88 | -0.87 | 292.75 | 977,023 | 2.08 | 369,618 | 2.48 | 0.25 | 16 |
| 49 | 06-May | 7.00 | 7.12 | 6.82 | 6.92 | 6.96 | -1.14 | 295.31 | 1,004,419 | 2.14 | 706,672 | 4.74 | 0.49 | 31 |
| 50 | 05-May | 7.20 | 7.39 | 6.92 | 7.00 | 7.09 | -2.51 | 298.00 | 2,039,132 | 4.35 | 1,283,319 | 8.61 | 0.91 | 55 |
| 51 | 02-May | 7.31 | 7.46 | 7.13 | 7.18 | 7.27 | -2.58 | 306.41 | 612,302 | 1.31 | 277,003 | 1.86 | 0.20 | 12 |
| 52 | 30-Apr | 7.63 | 7.63 | 7.30 | 7.37 | 7.42 | -2.12 | 314.51 | 1,131,267 | 2.41 | 617,037 | 4.14 | 0.46 | 27 |
| 53 | 29-Apr | 7.87 | 7.92 | 7.40 | 7.53 | 7.60 | -2.33 | 321.34 | 1,106,570 | 2.36 | 812,807 | 5.46 | 0.62 | 35 |
| 54 | 28-Apr | 7.76 | 7.93 | 7.55 | 7.71 | 7.78 | -0.77 | 329.02 | 3,051,610 | 6.50 | 2,611,472 | 17.53 | 2.03 | 113 |
| 55 | 25-Apr | 8.39 | 8.39 | 7.70 | 7.77 | 7.88 | -4.07 | 331.58 | 1,543,783 | 3.29 | 911,373 | 6.12 | 0.72 | 39 |
| 56 | 24-Apr | 8.36 | 8.53 | 8.00 | 8.10 | 8.19 | -3.11 | 345.67 | 3,128,066 | 6.67 | 2,681,261 | 18.00 | 2.20 | 1,158 |
| 57 | 23-Apr | 7.80 | 8.57 | 7.80 | 8.36 | 8.26 | 5.16 | 356.76 | 4,636,609 | 9.88 | 2,039,656 | 13.69 | 1.68 | 881 |
| 58 | 22-Apr | 8.60 | 8.60 | 7.90 | 7.95 | 8.12 | -5.81 | 339.27 | 3,121,667 | 6.65 | 2,052,179 | 13.77 | 1.67 | 887 |
| 59 | 21-Apr | 9.00 | 9.00 | 8.30 | 8.44 | 8.58 | -13.26 | 360.18 | 5,677,503 | 12.10 | 3,093,370 | 20.76 | 2.65 | 1,336 |
| 60 | 17-Apr | 8.93 | 10.16 | 8.92 | 9.73 | 9.71 | -88.76 | 415.23 | 5,061,263 | 10.79 | 2,028,514 | 13.62 | 1.97 | 876 |
| 61 | 16-Apr | 87.65 | 90.68 | 85.60 | 86.57 | 88.31 | -2.35 | 3,694.37 | 966,209 | 2.06 | 580,679 | 3.90 | 5.13 | 251 |
| 62 | 15-Apr | 86.00 | 90.70 | 85.50 | 88.65 | 88.27 | 5.59 | 3,783.14 | 1,096,363 | 2.34 | 431,333 | 2.90 | 3.81 | 186 |
| 63 | 11-Apr | 81.98 | 84.95 | 79.55 | 83.96 | 83.08 | 6.16 | 3,582.99 | 1,172,838 | 2.50 | 454,533 | 3.05 | 3.78 | 196 |
| 64 | 09-Apr | 77.99 | 81.68 | 75.60 | 79.09 | 79.70 | 0.85 | 3,375.17 | 662,873 | 1.41 | 210,785 | 1.41 | 1.68 | 91 |
| 65 | 08-Apr | 76.00 | 80.20 | 75.70 | 78.42 | 78.35 | 4.69 | 3,346.57 | 551,223 | 1.17 | 163,938 | 1.10 | 1.28 | 71 |
| 66 | 07-Apr | 74.00 | 78.00 | 72.95 | 74.91 | 74.65 | -7.88 | 3,196.78 | 469,149 | 1.00 | 148,989 | 1.00 | 1.11 | 64 |
| 67 | 04-Apr | 81.00 | 85.00 | 78.68 | 81.32 | 82.18 | 2.68 | 3,470.33 | 1,509,674 | 3.22 | 533,258 | 3.58 | 4.38 | 230 |
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