| Macro-sector: Financial Services | Band: 20 | High52 Price: 2,278.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: 1,721.1; Drift%: 21.8 |
| Industry: Finance | Face Value: 1 | Low52 Price: 783.3 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 169,845,100 | Low52 Date: 04-Jun-2024 | SHP: 74.95 / 7.41 / 0.09 / 17.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,988.0 / 1,325.5 | Month: 1,750.0 / 1,404.9 | Week: 2,164.0 / 1,776.3 | Day: 2,243.8 / 2,167.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.09 |
| 2 | 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 | 0.15 |
| 3 | 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 | 0.47 |
| 4 | 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 | 0.21 |
| 5 | 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 | 0.27 |
| 6 | 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 | 0.28 |
| 7 | 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 | 1.37 |
| 8 | 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 | 0.98 |
| 9 | 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 | 0.10 |
| 10 | 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 | 0.04 |
| 11 | 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 | 0.07 |
| 12 | 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 | 0.07 |
| 13 | 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 | 0.06 |
| 14 | 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 | 0.22 |
| 15 | 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 | 0.13 |
| 16 | 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 | 0.06 |
| 17 | 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 | 0.06 |
| 18 | 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 | 0.07 |
| 19 | 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 | 0.07 |
| 20 | 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 | 0.07 |
| 21 | 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 | 0.11 |
| 22 | 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 | 1.18 |
| 23 | 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 | 0.42 |
| 24 | 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 | 0.03 |
| 25 | 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 | 0.05 |
| 26 | 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 | 0.23 |
| 27 | 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 | 0.04 |
| 28 | 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 | 0.06 |
| 29 | 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 | 0.07 |
| 30 | 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 | 0.13 |
| 31 | 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 | 0.06 |
| 32 | 03-Apr | 1,755.00 | 1,798.60 | 1,754.00 | 1,778.40 | 1,774.69 | -0.89 | 30,205.25 | 37,092 | 1.62 | 17,459 | 1.84 | 3.10 | 0.06 |
| 33 | 02-Apr | 1,790.00 | 1,811.00 | 1,731.00 | 1,794.30 | 1,769.63 | 0.89 | 30,475.31 | 37,019 | 1.62 | 12,083 | 1.27 | 2.14 | 0.04 |
| 34 | 01-Apr | 1,732.50 | 1,796.00 | 1,726.55 | 1,778.50 | 1,780.69 | 2.78 | 30,206.95 | 119,171 | 5.22 | 42,465 | 4.46 | 7.56 | 0.14 |
| 35 | 28-Mar | 1,651.10 | 1,750.00 | 1,632.05 | 1,730.45 | 1,719.30 | 4.78 | 29,390.85 | 158,890 | 6.95 | 69,911 | 7.35 | 12.02 | 0.23 |
| 36 | 27-Mar | 1,553.95 | 1,658.00 | 1,538.15 | 1,651.55 | 1,628.01 | 7.52 | 28,050.77 | 304,591 | 13.33 | 190,758 | 20.05 | 31.06 | 0.63 |
| 37 | 26-Mar | 1,560.45 | 1,588.25 | 1,526.00 | 1,536.00 | 1,561.85 | -1.88 | 26,088.00 | 29,042 | 1.27 | 14,520 | 1.53 | 2.27 | 0.05 |
| 38 | 25-Mar | 1,600.00 | 1,611.15 | 1,555.00 | 1,565.45 | 1,588.20 | -0.92 | 26,588.40 | 77,192 | 3.38 | 39,283 | 4.13 | 6.24 | 0.13 |
| 39 | 24-Mar | 1,559.00 | 1,598.00 | 1,552.00 | 1,579.95 | 1,573.94 | 1.79 | 26,834.68 | 48,993 | 2.14 | 27,384 | 2.88 | 4.31 | 0.09 |
| 40 | 21-Mar | 1,600.05 | 1,639.70 | 1,535.25 | 1,552.10 | 1,576.95 | -2.84 | 26,361.66 | 82,909 | 3.63 | 39,157 | 4.12 | 6.17 | 0.13 |
| 41 | 20-Mar | 1,550.00 | 1,600.00 | 1,550.00 | 1,597.45 | 1,585.48 | 3.69 | 27,131.91 | 35,752 | 1.56 | 13,966 | 1.47 | 2.21 | 0.05 |
| 42 | 19-Mar | 1,498.05 | 1,548.75 | 1,498.05 | 1,540.65 | 1,537.37 | 3.08 | 26,167.19 | 113,475 | 4.97 | 91,452 | 9.61 | 14.06 | 0.30 |
| 43 | 18-Mar | 1,425.30 | 1,518.40 | 1,423.30 | 1,494.55 | 1,461.25 | 4.86 | 25,384.20 | 57,040 | 2.50 | 27,754 | 2.92 | 4.06 | 0.09 |
| 44 | 17-Mar | 1,475.00 | 1,475.95 | 1,404.90 | 1,425.30 | 1,430.70 | -2.84 | 24,208.02 | 60,109 | 2.63 | 28,408 | 2.99 | 4.06 | 0.09 |
| 45 | 13-Mar | 1,479.35 | 1,485.00 | 1,415.50 | 1,466.90 | 1,444.65 | -0.03 | 24,914.58 | 45,334 | 1.98 | 20,198 | 2.12 | 2.92 | 0.07 |
| 46 | 12-Mar | 1,456.95 | 1,476.25 | 1,421.10 | 1,467.35 | 1,460.78 | 0.78 | 24,922.22 | 70,515 | 3.09 | 50,947 | 5.36 | 7.44 | 0.17 |
| 47 | 11-Mar | 1,479.85 | 1,479.85 | 1,415.10 | 1,456.05 | 1,446.29 | -0.86 | 24,730.30 | 61,510 | 2.69 | 44,481 | 4.68 | 6.43 | 0.15 |
| 48 | 10-Mar | 1,532.80 | 1,532.80 | 1,451.00 | 1,468.70 | 1,481.63 | -2.74 | 24,945.15 | 31,790 | 1.39 | 14,997 | 1.58 | 2.22 | 0.05 |
| 49 | 07-Mar | 1,510.00 | 1,525.60 | 1,471.00 | 1,510.15 | 1,498.25 | -0.44 | 25,649.16 | 56,302 | 2.46 | 27,504 | 2.89 | 4.12 | 0.09 |
| 50 | 06-Mar | 1,549.00 | 1,549.00 | 1,502.95 | 1,516.75 | 1,518.22 | -0.08 | 25,761.26 | 39,672 | 1.74 | 15,933 | 1.67 | 2.42 | 0.05 |
| 51 | 05-Mar | 1,496.10 | 1,549.00 | 1,496.10 | 1,518.00 | 1,518.17 | 0.34 | 25,782.00 | 62,960 | 2.76 | 18,464 | 1.94 | 2.80 | 0.06 |
| 52 | 04-Mar | 1,544.80 | 1,590.00 | 1,490.00 | 1,512.80 | 1,540.64 | -4.03 | 25,694.17 | 111,252 | 4.87 | 30,480 | 3.20 | 4.70 | 0.10 |
| 53 | 03-Mar | 1,422.35 | 1,600.00 | 1,422.35 | 1,576.35 | 1,554.90 | 11.83 | 26,773.53 | 866,706 | 37.93 | 97,127 | 10.21 | 15.10 | 0.32 |
| 54 | 28-Feb | 1,477.60 | 1,479.95 | 1,325.50 | 1,409.60 | 1,391.00 | -6.03 | 23,941.37 | 141,691 | 6.20 | 70,106 | 7.37 | 9.00 | 0.23 |
| 55 | 27-Feb | 1,490.20 | 1,518.85 | 1,433.65 | 1,500.10 | 1,470.59 | -0.15 | 25,478.46 | 209,580 | 9.17 | 151,360 | 15.91 | 22.26 | 0.50 |
| 56 | 25-Feb | 1,500.85 | 1,530.00 | 1,455.00 | 1,502.40 | 1,481.23 | 0.10 | 25,517.53 | 84,871 | 3.71 | 43,479 | 4.57 | 6.44 | 0.14 |
| 57 | 24-Feb | 1,528.90 | 1,540.00 | 1,456.00 | 1,500.85 | 1,487.92 | -1.83 | 25,491.20 | 61,408 | 2.69 | 33,072 | 3.48 | 4.92 | 0.11 |
| 58 | 21-Feb | 1,503.00 | 1,576.00 | 1,503.00 | 1,528.90 | 1,529.95 | 0.47 | 25,967.62 | 149,761 | 6.55 | 98,970 | 10.40 | 15.14 | 0.33 |
| 59 | 20-Feb | 1,452.00 | 1,529.00 | 1,452.00 | 1,521.80 | 1,508.27 | 2.43 | 25,847.03 | 155,975 | 6.83 | 123,298 | 12.96 | 18.60 | 0.41 |
| 60 | 19-Feb | 1,527.75 | 1,561.50 | 1,446.75 | 1,485.65 | 1,496.45 | -2.76 | 25,233.04 | 99,243 | 4.34 | 41,093 | 4.32 | 6.15 | 0.14 |
| 61 | 18-Feb | 1,592.35 | 1,609.30 | 1,468.00 | 1,527.75 | 1,518.51 | -4.53 | 25,948.09 | 159,807 | 6.99 | 69,709 | 7.33 | 10.59 | 0.23 |
| 62 | 17-Feb | 1,639.95 | 1,647.80 | 1,552.05 | 1,600.30 | 1,596.38 | -2.56 | 27,180.31 | 102,003 | 4.46 | 43,411 | 4.56 | 6.93 | 0.14 |
| 63 | 14-Feb | 1,682.00 | 1,699.20 | 1,634.05 | 1,642.40 | 1,656.06 | -3.21 | 27,895.36 | 88,753 | 3.88 | 39,813 | 4.19 | 6.59 | 0.13 |
| 64 | 13-Feb | 1,700.00 | 1,716.95 | 1,621.20 | 1,696.95 | 1,670.60 | 1.07 | 28,821.86 | 61,901 | 2.71 | 32,370 | 3.40 | 5.41 | 0.11 |
| 65 | 12-Feb | 1,731.60 | 1,748.95 | 1,630.05 | 1,679.00 | 1,676.60 | -4.56 | 28,516.00 | 87,040 | 3.81 | 33,122 | 3.48 | 5.55 | 0.11 |
| 66 | 11-Feb | 1,832.90 | 1,832.90 | 1,715.65 | 1,759.20 | 1,750.86 | -2.52 | 29,879.15 | 53,700 | 2.35 | 18,781 | 1.97 | 3.29 | 0.06 |
| 67 | 10-Feb | 1,830.00 | 1,855.00 | 1,782.00 | 1,804.75 | 1,810.93 | 0.24 | 30,652.79 | 61,883 | 2.71 | 27,568 | 2.90 | 4.99 | 0.09 |
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