| Macro-sector: Financial Services | Band: 20 | High52 Price: 2,541.7 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 1,109.95 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 10,490,538 | Low52 Date: 18-Mar-2025 | SHP: 22.07 / 1.97 / 4.51 / 71.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,520.0 / 1,109.95 | Month: 1,449.0 / 1,109.95 | Week: 1,449.0 / 1,241.95 | Day: 1,395.0 / 1,357.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,357.75 | 1,395.00 | 1,357.75 | 1,378.35 | 1,380.57 | -0.01 | 1,445.96 | 15,571 | 1.00 | 8,924 | 1.00 | 1.23 | 0.12 |
| 2 | 02-Apr | 1,362.30 | 1,399.80 | 1,309.05 | 1,378.45 | 1,370.40 | 2.70 | 1,446.07 | 22,810 | 1.46 | 10,417 | 1.17 | 1.43 | 0.14 |
| 3 | 01-Apr | 1,267.65 | 1,353.90 | 1,267.65 | 1,342.15 | 1,318.61 | 4.09 | 1,407.99 | 25,067 | 1.61 | 10,241 | 1.15 | 1.35 | 0.14 |
| 4 | 28-Mar | 1,267.00 | 1,345.00 | 1,267.00 | 1,289.40 | 1,313.15 | 1.36 | 1,352.65 | 60,744 | 3.90 | 31,221 | 3.50 | 4.10 | 0.42 |
| 5 | 27-Mar | 1,300.35 | 1,336.15 | 1,241.95 | 1,272.05 | 1,288.99 | -4.13 | 1,334.45 | 62,774 | 4.03 | 34,315 | 3.84 | 4.42 | 0.46 |
| 6 | 26-Mar | 1,363.80 | 1,374.05 | 1,315.85 | 1,326.85 | 1,341.95 | -2.71 | 1,391.94 | 39,132 | 2.51 | 24,988 | 2.80 | 3.35 | 0.33 |
| 7 | 25-Mar | 1,400.15 | 1,422.20 | 1,350.50 | 1,363.80 | 1,377.67 | -2.60 | 1,430.70 | 52,131 | 3.35 | 31,771 | 3.56 | 4.38 | 0.42 |
| 8 | 24-Mar | 1,433.00 | 1,449.00 | 1,380.00 | 1,400.15 | 1,399.71 | -2.29 | 1,468.83 | 84,757 | 5.44 | 48,351 | 5.42 | 6.77 | 0.65 |
| 9 | 21-Mar | 1,317.70 | 1,445.00 | 1,291.65 | 1,433.00 | 1,404.66 | 14.52 | 1,503.00 | 382,601 | 24.57 | 73,423 | 8.23 | 10.31 | 0.98 |
| 10 | 20-Mar | 1,182.55 | 1,272.00 | 1,182.55 | 1,251.30 | 1,249.52 | 5.81 | 1,312.68 | 41,122 | 2.64 | 18,612 | 2.09 | 2.33 | 0.25 |
| 11 | 19-Mar | 1,169.65 | 1,210.00 | 1,156.30 | 1,182.55 | 1,180.63 | 2.62 | 1,240.56 | 75,045 | 4.82 | 47,256 | 5.29 | 5.58 | 0.63 |
| 12 | 18-Mar | 1,111.25 | 1,180.00 | 1,109.95 | 1,152.35 | 1,156.87 | 2.81 | 1,208.88 | 35,843 | 2.30 | 19,860 | 2.23 | 2.30 | 0.26 |
| 13 | 17-Mar | 1,157.75 | 1,172.90 | 1,110.00 | 1,120.80 | 1,135.14 | -3.19 | 1,175.78 | 40,189 | 2.58 | 26,212 | 2.94 | 2.98 | 0.35 |
| 14 | 13-Mar | 1,171.30 | 1,200.00 | 1,151.55 | 1,157.75 | 1,174.18 | -0.17 | 1,214.54 | 23,406 | 1.50 | 11,437 | 1.28 | 1.34 | 0.15 |
| 15 | 12-Mar | 1,212.70 | 1,259.85 | 1,148.20 | 1,159.70 | 1,192.74 | -4.13 | 1,216.59 | 53,285 | 3.42 | 31,151 | 3.49 | 3.72 | 0.42 |
| 16 | 11-Mar | 1,234.00 | 1,242.80 | 1,198.00 | 1,209.70 | 1,217.36 | -2.83 | 1,269.04 | 52,321 | 3.36 | 34,258 | 3.84 | 4.17 | 0.46 |
| 17 | 10-Mar | 1,270.00 | 1,283.90 | 1,233.50 | 1,244.90 | 1,262.30 | -2.32 | 1,305.97 | 30,059 | 1.93 | 19,998 | 2.24 | 2.52 | 0.27 |
| 18 | 07-Mar | 1,230.10 | 1,295.05 | 1,230.10 | 1,274.45 | 1,270.26 | 2.99 | 1,336.97 | 25,543 | 1.64 | 11,348 | 1.27 | 1.44 | 0.15 |
| 19 | 06-Mar | 1,241.95 | 1,294.50 | 1,227.00 | 1,237.45 | 1,253.75 | -0.11 | 1,298.15 | 46,744 | 3.00 | 29,846 | 3.34 | 3.74 | 0.40 |
| 20 | 05-Mar | 1,247.70 | 1,265.00 | 1,235.00 | 1,238.85 | 1,248.76 | -1.20 | 1,299.62 | 20,828 | 1.34 | 12,442 | 1.39 | 1.55 | 0.17 |
| 21 | 04-Mar | 1,269.60 | 1,290.00 | 1,235.00 | 1,253.85 | 1,256.30 | -1.74 | 1,315.36 | 33,496 | 2.15 | 19,855 | 2.22 | 2.49 | 0.26 |
| 22 | 03-Mar | 1,311.00 | 1,340.00 | 1,263.95 | 1,276.00 | 1,289.59 | -0.20 | 1,338.00 | 24,498 | 1.57 | 12,910 | 1.45 | 1.66 | 0.17 |
| 23 | 28-Feb | 1,260.10 | 1,293.70 | 1,233.00 | 1,278.55 | 1,263.12 | -0.35 | 1,341.27 | 27,509 | 1.77 | 14,903 | 1.67 | 1.88 | 0.20 |
| 24 | 27-Feb | 1,305.45 | 1,325.00 | 1,271.20 | 1,283.00 | 1,296.79 | -1.43 | 1,345.00 | 22,599 | 1.45 | 13,775 | 1.54 | 1.79 | 0.18 |
| 25 | 25-Feb | 1,281.55 | 1,324.75 | 1,281.55 | 1,301.55 | 1,300.92 | 0.16 | 1,365.40 | 16,506 | 1.06 | 9,176 | 1.03 | 1.19 | 0.12 |
| 26 | 24-Feb | 1,320.00 | 1,331.00 | 1,284.05 | 1,299.50 | 1,308.87 | -2.60 | 1,363.25 | 12,073 | 0.78 | 6,437 | 0.72 | 0.84 | 0.09 |
| 27 | 21-Feb | 1,319.00 | 1,344.00 | 1,285.10 | 1,334.15 | 1,319.59 | 1.61 | 1,399.60 | 18,482 | 1.19 | 9,688 | 1.09 | 1.28 | 0.13 |
| 28 | 20-Feb | 1,260.50 | 1,320.00 | 1,260.00 | 1,313.00 | 1,299.80 | 2.61 | 1,377.00 | 27,229 | 1.75 | 17,579 | 1.97 | 2.28 | 0.23 |
| 29 | 19-Feb | 1,257.05 | 1,294.20 | 1,240.00 | 1,279.65 | 1,267.65 | 0.37 | 1,342.42 | 29,672 | 1.91 | 12,528 | 1.40 | 1.59 | 0.17 |
| 30 | 18-Feb | 1,256.95 | 1,280.00 | 1,210.00 | 1,274.95 | 1,239.61 | 1.48 | 1,337.49 | 56,851 | 3.65 | 38,788 | 4.35 | 4.81 | 0.52 |
| 31 | 17-Feb | 1,213.15 | 1,302.30 | 1,210.00 | 1,256.40 | 1,246.91 | -5.54 | 1,318.03 | 72,012 | 4.62 | 36,997 | 4.15 | 4.61 | 0.49 |
| 32 | 14-Feb | 1,398.70 | 1,402.40 | 1,279.30 | 1,330.05 | 1,315.94 | -6.33 | 1,395.29 | 51,722 | 3.32 | 30,687 | 3.44 | 4.04 | 0.41 |
| 33 | 13-Feb | 1,400.00 | 1,436.35 | 1,399.70 | 1,420.00 | 1,421.04 | 2.43 | 1,489.00 | 15,774 | 1.01 | 10,347 | 1.16 | 1.47 | 0.14 |
| 34 | 12-Feb | 1,377.60 | 1,430.00 | 1,352.00 | 1,386.25 | 1,389.01 | -0.88 | 1,454.25 | 29,841 | 1.92 | 15,836 | 1.77 | 2.20 | 0.21 |
| 35 | 11-Feb | 1,397.60 | 1,411.00 | 1,366.60 | 1,398.60 | 1,395.57 | -1.43 | 1,467.21 | 23,653 | 1.52 | 16,995 | 1.90 | 2.37 | 0.23 |
| 36 | 10-Feb | 1,465.10 | 1,474.95 | 1,403.95 | 1,418.90 | 1,427.14 | -4.21 | 1,488.50 | 20,568 | 1.32 | 11,933 | 1.34 | 1.70 | 0.16 |
| 37 | 07-Feb | 1,490.30 | 1,515.00 | 1,455.00 | 1,481.25 | 1,488.71 | -1.73 | 1,553.91 | 29,611 | 1.90 | 16,678 | 1.87 | 2.48 | 0.22 |
| 38 | 06-Feb | 1,471.00 | 1,520.00 | 1,448.75 | 1,507.35 | 1,494.08 | 2.47 | 1,581.29 | 29,664 | 1.90 | 16,935 | 1.90 | 2.53 | 0.23 |
| 39 | 05-Feb | 1,428.00 | 1,483.45 | 1,425.00 | 1,471.00 | 1,462.95 | 4.08 | 1,543.00 | 28,123 | 1.81 | 13,187 | 1.48 | 1.93 | 0.18 |
| 40 | 04-Feb | 1,435.00 | 1,435.45 | 1,396.85 | 1,413.40 | 1,417.33 | -0.17 | 1,482.73 | 18,407 | 1.18 | 10,176 | 1.14 | 1.44 | 0.14 |
| 41 | 03-Feb | 1,421.45 | 1,428.00 | 1,370.35 | 1,415.85 | 1,406.23 | -1.00 | 1,485.30 | 21,213 | 1.36 | 11,197 | 1.25 | 1.57 | 0.15 |
| 42 | 01-Feb | 1,423.10 | 1,440.05 | 1,371.00 | 1,430.10 | 1,409.16 | 1.92 | 1,500.25 | 11,751 | 0.75 | 5,196 | 0.58 | 0.73 | 0.07 |
| 43 | 31-Jan | 1,410.00 | 1,436.00 | 1,386.00 | 1,403.10 | 1,413.16 | -0.09 | 1,471.93 | 23,650 | 1.52 | 12,441 | 1.39 | 1.76 | 0.17 |
| 44 | 30-Jan | 1,371.85 | 1,438.40 | 1,371.85 | 1,404.40 | 1,406.26 | 1.48 | 1,473.29 | 20,280 | 1.30 | 11,391 | 1.28 | 1.60 | 0.15 |
| 45 | 29-Jan | 1,320.15 | 1,420.45 | 1,301.15 | 1,383.90 | 1,383.03 | 6.36 | 1,451.79 | 40,567 | 2.61 | 19,226 | 2.15 | 2.66 | 0.26 |
| 46 | 28-Jan | 1,300.00 | 1,334.80 | 1,268.70 | 1,301.15 | 1,302.78 | 0.19 | 1,364.98 | 42,561 | 2.73 | 15,656 | 1.75 | 2.04 | 0.21 |
| 47 | 27-Jan | 1,329.85 | 1,359.50 | 1,253.05 | 1,298.70 | 1,310.34 | -3.22 | 1,362.41 | 84,557 | 5.43 | 32,678 | 3.66 | 4.28 | 0.44 |
| 48 | 24-Jan | 1,416.00 | 1,428.80 | 1,326.05 | 1,341.95 | 1,371.36 | -6.65 | 1,407.78 | 49,200 | 3.16 | 25,839 | 2.90 | 3.54 | 0.34 |
| 49 | 23-Jan | 1,354.60 | 1,448.20 | 1,354.60 | 1,437.60 | 1,425.81 | 4.85 | 1,508.12 | 42,749 | 2.75 | 23,823 | 2.67 | 3.40 | 0.32 |
| 50 | 22-Jan | 1,400.90 | 1,411.95 | 1,345.55 | 1,367.85 | 1,374.71 | -3.36 | 1,434.95 | 36,262 | 2.33 | 14,115 | 1.58 | 1.94 | 0.19 |
| 51 | 21-Jan | 1,412.05 | 1,477.80 | 1,392.00 | 1,413.80 | 1,445.04 | -0.35 | 1,483.15 | 74,859 | 4.81 | 29,843 | 3.34 | 4.31 | 0.40 |
| 52 | 20-Jan | 1,332.05 | 1,436.00 | 1,332.05 | 1,418.80 | 1,392.75 | 5.67 | 1,488.40 | 56,042 | 3.60 | 28,101 | 3.15 | 3.91 | 0.37 |
| 53 | 17-Jan | 1,323.90 | 1,349.90 | 1,288.80 | 1,338.35 | 1,307.34 | 2.44 | 1,404.00 | 37,672 | 2.42 | 26,690 | 2.99 | 3.49 | 0.36 |
| 54 | 16-Jan | 1,309.45 | 1,331.70 | 1,293.15 | 1,305.75 | 1,311.03 | 1.08 | 1,369.80 | 65,160 | 4.18 | 44,502 | 4.99 | 5.83 | 0.59 |
| 55 | 15-Jan | 1,271.15 | 1,309.40 | 1,271.15 | 1,291.70 | 1,290.73 | 0.55 | 1,355.06 | 27,990 | 1.80 | 16,064 | 1.80 | 2.07 | 0.21 |
| 56 | 14-Jan | 1,250.10 | 1,305.20 | 1,233.00 | 1,284.65 | 1,280.12 | 4.13 | 1,347.67 | 41,560 | 2.67 | 18,652 | 2.09 | 2.39 | 0.25 |
| 57 | 13-Jan | 1,261.00 | 1,299.85 | 1,211.00 | 1,231.65 | 1,260.70 | -5.50 | 1,292.07 | 41,806 | 2.68 | 26,916 | 3.02 | 3.39 | 0.36 |
| 58 | 10-Jan | 1,300.05 | 1,302.60 | 1,251.00 | 1,299.45 | 1,279.56 | -0.05 | 1,363.19 | 26,788 | 1.72 | 15,484 | 1.73 | 1.98 | 0.21 |
| 59 | 09-Jan | 1,255.00 | 1,309.10 | 1,255.00 | 1,300.05 | 1,295.94 | -0.22 | 1,363.82 | 34,724 | 2.23 | 18,387 | 2.06 | 2.38 | 0.25 |
| 60 | 08-Jan | 1,240.10 | 1,330.00 | 1,221.75 | 1,302.95 | 1,301.40 | 4.89 | 1,366.86 | 99,126 | 6.37 | 38,775 | 4.34 | 5.05 | 0.52 |
| 61 | 07-Jan | 1,214.05 | 1,254.95 | 1,208.95 | 1,239.20 | 1,230.61 | 2.19 | 1,299.99 | 16,417 | 1.05 | 6,761 | 0.76 | 0.83 | 0.09 |
| 62 | 06-Jan | 1,241.00 | 1,241.00 | 1,192.35 | 1,212.05 | 1,212.76 | -3.27 | 1,271.51 | 33,768 | 2.17 | 22,213 | 2.49 | 2.69 | 0.30 |
| 63 | 03-Jan | 1,295.20 | 1,300.50 | 1,247.05 | 1,251.65 | 1,272.69 | -2.94 | 1,313.05 | 28,725 | 1.84 | 17,019 | 1.91 | 2.17 | 0.23 |
| 64 | 02-Jan | 1,293.65 | 1,309.95 | 1,263.15 | 1,288.40 | 1,290.46 | -0.41 | 1,351.60 | 25,323 | 1.63 | 12,274 | 1.38 | 1.58 | 0.16 |
| 65 | 01-Jan | 1,250.00 | 1,300.10 | 1,241.30 | 1,293.65 | 1,282.66 | 4.33 | 1,357.11 | 19,703 | 1.27 | 9,678 | 1.08 | 1.24 | 0.13 |
| 66 | 31-Dec | 1,200.00 | 1,242.90 | 1,180.10 | 1,237.65 | 1,212.66 | 2.44 | 1,298.36 | 33,049 | 2.12 | 14,044 | 1.57 | 1.70 | 0.19 |
| 67 | 30-Dec | 1,267.45 | 1,278.40 | 1,200.00 | 1,207.40 | 1,218.66 | -6.57 | 1,266.63 | 56,304 | 3.62 | 26,137 | 2.93 | 3.19 | 0.35 |
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