| Macro-sector: Financial Services | Band: 20 | High52 Price: 2,742.7 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Jun-2025 | Bumper: 2,485.0; Drift%: 5.46 |
| Industry: Finance | Face Value: 1; VWAP21: | Low52 Price: 959.4 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 169,845,100 | Low52 Date: 23-Jul-2024 | SHP: 74.95 / 7.41 / 0.09 / 17.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,988.0 / 1,325.5 | Month: 2,386.0 / 1,651.6 | Week: 2,698.0 / 2,432.0 | Day: 2,691.0 / 2,556.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 2,687.20 | 2,691.00 | 2,556.00 | 2,628.60 | 2,611.93 | -1.71 | 44,645.48 | 204,693 | 8.96 | 44,700 | 4.70 | 11.68 | 15 |
| 2 | 10-Jul | 2,696.90 | 2,697.00 | 2,655.80 | 2,674.30 | 2,681.51 | -0.75 | 45,421.68 | 225,809 | 9.88 | 101,750 | 10.70 | 27.28 | 34 |
| 3 | 09-Jul | 2,650.00 | 2,699.10 | 2,650.00 | 2,694.50 | 2,687.64 | 0.93 | 45,764.76 | 235,278 | 10.30 | 137,763 | 14.48 | 37.03 | 46 |
| 4 | 08-Jul | 2,671.70 | 2,690.00 | 2,613.10 | 2,669.60 | 2,653.79 | -0.06 | 45,341.85 | 103,658 | 4.54 | 29,003 | 3.05 | 7.70 | 10 |
| 5 | 07-Jul | 2,584.70 | 2,685.00 | 2,560.50 | 2,671.30 | 2,650.35 | 4.03 | 45,370.72 | 157,702 | 6.90 | 42,224 | 4.44 | 11.19 | 14 |
| 6 | 04-Jul | 2,670.00 | 2,670.10 | 2,535.40 | 2,567.90 | 2,590.55 | -4.31 | 43,614.52 | 140,794 | 6.16 | 52,872 | 5.56 | 13.70 | 18 |
| 7 | 03-Jul | 2,496.10 | 2,698.00 | 2,495.20 | 2,683.60 | 2,649.34 | 7.34 | 45,579.63 | 465,664 | 20.38 | 104,230 | 10.96 | 27.61 | 35 |
| 8 | 02-Jul | 2,482.10 | 2,520.00 | 2,432.00 | 2,500.00 | 2,480.16 | 0.30 | 42,461.00 | 125,627 | 5.50 | 48,890 | 5.14 | 12.13 | 16 |
| 9 | 01-Jul | 2,617.10 | 2,619.00 | 2,485.00 | 2,492.40 | 2,525.08 | -5.26 | 42,332.19 | 200,019 | 8.75 | 103,800 | 10.91 | 26.21 | 35 |
| 10 | 30-Jun | 2,654.50 | 2,668.00 | 2,575.00 | 2,630.70 | 2,614.64 | 0.39 | 44,681.15 | 172,505 | 7.55 | 84,838 | 8.92 | 22.18 | 28 |
| 11 | 27-Jun | 2,658.00 | 2,683.50 | 2,609.00 | 2,620.50 | 2,645.27 | -0.98 | 44,507.91 | 75,347 | 3.30 | 29,417 | 3.09 | 7.78 | 10 |
| 12 | 26-Jun | 2,725.00 | 2,740.00 | 2,593.50 | 2,646.40 | 2,647.24 | -2.70 | 44,947.81 | 151,492 | 6.63 | 66,155 | 6.95 | 17.51 | 22 |
| 13 | 25-Jun | 2,687.00 | 2,742.70 | 2,674.40 | 2,719.70 | 2,705.98 | 2.06 | 46,192.77 | 204,135 | 8.93 | 102,640 | 10.79 | 27.77 | 34 |
| 14 | 24-Jun | 2,612.80 | 2,720.00 | 2,599.80 | 2,664.90 | 2,656.83 | 2.50 | 45,262.02 | 424,065 | 18.56 | 176,678 | 18.57 | 46.94 | 59 |
| 15 | 23-Jun | 2,555.10 | 2,611.00 | 2,535.40 | 2,599.80 | 2,597.47 | 0.46 | 44,156.33 | 160,739 | 7.03 | 64,297 | 6.76 | 16.70 | 22 |
| 16 | 20-Jun | 2,537.10 | 2,597.00 | 2,525.00 | 2,587.90 | 2,578.14 | 1.49 | 43,954.21 | 173,733 | 7.60 | 59,938 | 6.30 | 15.45 | 20 |
| 17 | 19-Jun | 2,534.00 | 2,591.80 | 2,501.00 | 2,549.80 | 2,552.69 | 0.34 | 43,307.10 | 193,549 | 8.47 | 52,448 | 5.51 | 13.39 | 18 |
| 18 | 18-Jun | 2,436.70 | 2,590.00 | 2,420.00 | 2,541.10 | 2,535.89 | 4.28 | 43,159.34 | 683,675 | 29.92 | 92,261 | 9.70 | 23.40 | 31 |
| 19 | 17-Jun | 2,498.80 | 2,515.00 | 2,430.00 | 2,436.70 | 2,472.24 | -1.88 | 41,386.16 | 44,945 | 1.97 | 19,654 | 2.07 | 4.86 | 7 |
| 20 | 16-Jun | 2,448.80 | 2,498.00 | 2,400.00 | 2,483.40 | 2,442.71 | 1.41 | 42,179.33 | 63,006 | 2.76 | 22,766 | 2.39 | 5.56 | 8 |
| 21 | 13-Jun | 2,480.50 | 2,489.90 | 2,421.20 | 2,448.80 | 2,453.38 | -1.96 | 41,591.67 | 72,540 | 3.17 | 31,166 | 3.28 | 7.65 | 10 |
| 22 | 12-Jun | 2,549.20 | 2,549.20 | 2,475.00 | 2,497.80 | 2,504.76 | -1.52 | 42,423.91 | 60,552 | 2.65 | 24,915 | 2.62 | 6.24 | 8 |
| 23 | 11-Jun | 2,500.00 | 2,550.00 | 2,467.00 | 2,536.40 | 2,514.99 | 1.68 | 43,079.51 | 97,784 | 4.28 | 42,976 | 4.52 | 10.81 | 14 |
| 24 | 10-Jun | 2,523.50 | 2,549.90 | 2,480.00 | 2,494.40 | 2,499.15 | -0.22 | 42,366.16 | 59,193 | 2.59 | 30,184 | 3.17 | 7.54 | 10 |
| 25 | 09-Jun | 2,520.00 | 2,521.20 | 2,469.40 | 2,499.90 | 2,494.92 | 0.19 | 42,459.58 | 63,561 | 2.78 | 29,839 | 3.14 | 7.44 | 10 |
| 26 | 06-Jun | 2,496.00 | 2,530.00 | 2,436.10 | 2,495.10 | 2,483.50 | 0.91 | 42,378.05 | 98,600 | 4.32 | 35,812 | 3.76 | 8.89 | 12 |
| 27 | 05-Jun | 2,520.10 | 2,531.00 | 2,465.00 | 2,472.50 | 2,497.03 | -2.08 | 41,994.20 | 70,824 | 3.10 | 35,356 | 3.72 | 8.83 | 12 |
| 28 | 04-Jun | 2,494.80 | 2,530.00 | 2,451.00 | 2,525.00 | 2,502.33 | 2.08 | 42,885.00 | 159,325 | 6.97 | 59,378 | 6.24 | 14.86 | 20 |
| 29 | 03-Jun | 2,391.00 | 2,514.50 | 2,391.00 | 2,473.60 | 2,475.28 | 3.61 | 42,012.88 | 393,273 | 17.21 | 136,742 | 14.37 | 33.85 | 46 |
| 30 | 02-Jun | 2,398.20 | 2,410.60 | 2,353.60 | 2,387.50 | 2,378.33 | 0.35 | 40,550.52 | 332,492 | 14.55 | 239,148 | 25.14 | 56.88 | 80 |
| 31 | 30-May | 2,337.80 | 2,386.00 | 2,322.10 | 2,379.20 | 2,376.32 | 2.06 | 40,409.55 | 1,483,109 | 64.91 | 893,631 | 93.94 | 212.36 | 300 |
| 32 | 29-May | 2,370.90 | 2,370.90 | 2,273.00 | 2,331.10 | 2,310.27 | 0.39 | 39,592.59 | 95,944 | 4.20 | 37,101 | 3.90 | 8.57 | 12 |
| 33 | 28-May | 2,244.00 | 2,330.00 | 2,227.00 | 2,322.00 | 2,300.87 | 4.36 | 39,438.00 | 253,489 | 11.09 | 109,550 | 11.52 | 25.21 | 37 |
| 34 | 27-May | 2,219.00 | 2,254.90 | 2,180.00 | 2,225.00 | 2,224.14 | 0.89 | 37,790.00 | 269,744 | 11.81 | 233,457 | 24.54 | 51.92 | 78 |
| 35 | 26-May | 2,233.00 | 2,280.00 | 2,192.10 | 2,205.30 | 2,237.99 | -0.81 | 37,455.94 | 157,930 | 6.91 | 53,905 | 5.67 | 12.06 | 18 |
| 36 | 23-May | 2,223.00 | 2,253.90 | 2,184.00 | 2,223.40 | 2,228.93 | 1.02 | 37,763.36 | 95,262 | 4.17 | 34,809 | 3.66 | 7.76 | 12 |
| 37 | 22-May | 2,225.00 | 2,243.80 | 2,167.10 | 2,201.00 | 2,201.19 | -0.66 | 37,382.00 | 77,741 | 3.40 | 27,724 | 2.91 | 6.10 | 9 |
| 38 | 21-May | 2,229.90 | 2,248.50 | 2,155.80 | 2,215.70 | 2,209.23 | -0.26 | 37,632.58 | 118,777 | 5.20 | 45,572 | 4.79 | 10.07 | 15 |
| 39 | 20-May | 2,198.80 | 2,278.00 | 2,150.00 | 2,221.50 | 2,228.75 | 2.31 | 37,731.09 | 365,229 | 15.98 | 140,391 | 14.76 | 31.29 | 47 |
| 40 | 19-May | 2,166.10 | 2,180.00 | 2,141.80 | 2,171.30 | 2,168.03 | 0.98 | 36,878.47 | 116,712 | 5.11 | 63,293 | 6.65 | 13.72 | 21 |
| 41 | 16-May | 2,156.50 | 2,164.00 | 2,105.00 | 2,150.20 | 2,138.36 | 0.11 | 36,520.09 | 132,043 | 5.78 | 80,012 | 8.41 | 17.11 | 27 |
| 42 | 15-May | 2,144.00 | 2,156.00 | 2,101.10 | 2,147.80 | 2,144.26 | 0.57 | 36,479.33 | 185,299 | 8.11 | 83,202 | 8.75 | 17.84 | 28 |
| 43 | 14-May | 1,974.90 | 2,145.00 | 1,960.00 | 2,135.60 | 2,127.94 | 10.34 | 36,272.12 | 969,285 | 42.42 | 407,263 | 42.81 | 86.66 | 137 |
| 44 | 13-May | 1,920.00 | 1,980.00 | 1,851.50 | 1,935.50 | 1,915.72 | 3.69 | 32,873.52 | 502,982 | 22.01 | 290,781 | 30.57 | 55.71 | 98 |
| 45 | 12-May | 1,810.00 | 1,899.00 | 1,776.30 | 1,866.60 | 1,861.11 | 6.94 | 31,703.29 | 84,086 | 3.68 | 30,222 | 3.18 | 5.62 | 10 |
| 46 | 09-May | 1,700.00 | 1,759.90 | 1,651.60 | 1,745.40 | 1,731.62 | -0.37 | 29,644.76 | 32,809 | 1.44 | 13,250 | 1.39 | 2.29 | 4 |
| 47 | 08-May | 1,778.60 | 1,847.90 | 1,736.30 | 1,751.80 | 1,799.24 | -1.52 | 29,753.46 | 61,662 | 2.70 | 21,494 | 2.26 | 3.87 | 7 |
| 48 | 07-May | 1,795.00 | 1,795.00 | 1,725.60 | 1,778.90 | 1,757.66 | -0.44 | 30,213.74 | 52,464 | 2.30 | 21,061 | 2.21 | 3.70 | 7 |
| 49 | 06-May | 1,874.20 | 1,879.30 | 1,772.10 | 1,786.80 | 1,813.80 | -3.67 | 30,347.92 | 40,942 | 1.79 | 18,663 | 1.96 | 3.39 | 6 |
| 50 | 05-May | 1,831.70 | 1,902.70 | 1,831.70 | 1,854.90 | 1,871.94 | 3.29 | 31,504.57 | 193,665 | 8.48 | 65,766 | 6.91 | 12.31 | 22 |
| 51 | 02-May | 1,734.90 | 1,821.70 | 1,721.10 | 1,795.80 | 1,793.97 | 4.28 | 30,500.78 | 118,654 | 5.19 | 37,305 | 3.92 | 6.69 | 13 |
| 52 | 30-Apr | 1,800.00 | 1,810.00 | 1,714.00 | 1,722.10 | 1,754.37 | -4.21 | 29,249.02 | 35,695 | 1.56 | 17,061 | 1.79 | 2.99 | 6 |
| 53 | 29-Apr | 1,789.80 | 1,823.10 | 1,768.00 | 1,797.70 | 1,798.49 | 0.69 | 30,533.05 | 35,071 | 1.53 | 16,808 | 1.77 | 3.02 | 6 |
| 54 | 28-Apr | 1,754.00 | 1,799.70 | 1,741.10 | 1,785.40 | 1,776.56 | 3.53 | 30,324.14 | 67,845 | 2.97 | 22,139 | 2.33 | 3.93 | 7 |
| 55 | 25-Apr | 1,790.00 | 1,798.70 | 1,705.00 | 1,724.60 | 1,737.60 | -3.45 | 29,291.49 | 49,971 | 2.19 | 21,825 | 2.29 | 3.79 | 7 |
| 56 | 24-Apr | 1,840.00 | 1,873.80 | 1,777.60 | 1,786.30 | 1,824.59 | -4.21 | 30,339.43 | 44,527 | 1.95 | 19,929 | 2.09 | 3.64 | 7 |
| 57 | 23-Apr | 1,880.50 | 1,901.90 | 1,826.10 | 1,864.90 | 1,859.93 | 0.27 | 31,674.41 | 61,299 | 2.68 | 31,768 | 3.34 | 5.91 | 11 |
| 58 | 22-Apr | 1,834.60 | 1,927.00 | 1,830.00 | 1,859.90 | 1,881.68 | 2.01 | 31,589.49 | 441,017 | 19.30 | 351,381 | 36.94 | 66.12 | 118 |
| 59 | 21-Apr | 1,788.00 | 1,863.50 | 1,761.20 | 1,823.20 | 1,820.11 | 3.01 | 30,966.16 | 157,941 | 6.91 | 125,564 | 13.20 | 22.85 | 42 |
| 60 | 17-Apr | 1,718.20 | 1,776.60 | 1,701.60 | 1,770.00 | 1,750.95 | 2.76 | 30,062.00 | 22,848 | 1.00 | 9,512 | 1.00 | 1.67 | 3 |
| 61 | 16-Apr | 1,667.10 | 1,738.80 | 1,661.10 | 1,722.40 | 1,692.04 | 3.50 | 29,254.12 | 34,937 | 1.53 | 13,634 | 1.43 | 2.31 | 5 |
| 62 | 15-Apr | 1,640.00 | 1,679.00 | 1,626.70 | 1,664.20 | 1,661.73 | 3.43 | 28,265.62 | 95,444 | 4.18 | 70,346 | 7.39 | 11.69 | 23 |
| 63 | 11-Apr | 1,599.90 | 1,630.60 | 1,573.45 | 1,609.00 | 1,606.27 | 3.21 | 27,328.00 | 40,131 | 1.76 | 13,006 | 1.37 | 2.09 | 4 |
| 64 | 09-Apr | 1,629.00 | 1,629.00 | 1,550.00 | 1,559.00 | 1,572.61 | -5.08 | 26,478.00 | 48,239 | 2.11 | 18,879 | 1.98 | 2.97 | 6 |
| 65 | 08-Apr | 1,550.00 | 1,665.55 | 1,550.00 | 1,642.40 | 1,612.40 | 8.52 | 27,895.36 | 115,627 | 5.06 | 19,601 | 2.06 | 3.16 | 7 |
| 66 | 07-Apr | 1,412.85 | 1,649.90 | 1,411.65 | 1,513.40 | 1,539.14 | -10.15 | 25,704.36 | 165,806 | 7.26 | 38,378 | 4.03 | 5.91 | 13 |
| 67 | 04-Apr | 1,777.60 | 1,777.60 | 1,668.00 | 1,684.35 | 1,710.15 | -5.29 | 28,607.86 | 39,760 | 1.74 | 18,968 | 1.99 | 3.24 | 6 |
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