| Macro-sector: Financial Services | Band: 20 | High52 Price: 2,122.45 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: 1,730.0; Drift%: -1.69 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 1,109.95 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 10,491,688 | Low52 Date: 18-Mar-2025 | SHP: 22.06 / 1.19 / 4.91 / 71.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,520.0 / 1,109.95 | Month: 1,670.0 / 1,405.0 | Week: 1,813.5 / 1,724.0 | Day: 1,715.0 / 1,669.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,703.10 | 1,715.00 | 1,669.00 | 1,701.20 | 1,692.39 | -0.11 | 1,784.85 | 19,441 | 2.76 | 9,220 | 2.63 | 1.56 | 12 |
| 2 | 10-Jul | 1,719.20 | 1,729.70 | 1,665.00 | 1,703.10 | 1,689.50 | -0.45 | 1,786.84 | 30,814 | 4.37 | 15,336 | 4.37 | 2.59 | 20 |
| 3 | 09-Jul | 1,730.10 | 1,730.10 | 1,700.60 | 1,710.80 | 1,712.22 | -1.39 | 1,794.92 | 20,719 | 2.94 | 10,715 | 3.05 | 1.83 | 14 |
| 4 | 08-Jul | 1,792.90 | 1,792.90 | 1,721.60 | 1,735.00 | 1,739.50 | -3.23 | 1,820.00 | 28,160 | 3.99 | 14,083 | 4.01 | 2.45 | 19 |
| 5 | 07-Jul | 1,803.10 | 1,834.60 | 1,782.00 | 1,792.90 | 1,806.71 | -0.42 | 1,881.05 | 23,832 | 3.38 | 9,292 | 2.65 | 1.68 | 12 |
| 6 | 04-Jul | 1,775.20 | 1,813.50 | 1,770.20 | 1,800.50 | 1,792.84 | 1.21 | 1,889.03 | 36,779 | 5.21 | 18,471 | 5.27 | 3.31 | 25 |
| 7 | 03-Jul | 1,740.80 | 1,789.40 | 1,740.00 | 1,778.90 | 1,772.38 | 2.19 | 1,866.37 | 29,867 | 4.23 | 13,498 | 3.85 | 2.39 | 18 |
| 8 | 02-Jul | 1,749.80 | 1,759.50 | 1,725.20 | 1,740.80 | 1,738.59 | 0.28 | 1,826.39 | 16,281 | 2.31 | 6,885 | 1.96 | 1.20 | 9 |
| 9 | 01-Jul | 1,735.00 | 1,772.00 | 1,730.00 | 1,735.90 | 1,751.53 | 0.00 | 1,821.25 | 16,716 | 2.37 | 7,212 | 2.06 | 1.26 | 10 |
| 10 | 30-Jun | 1,740.00 | 1,770.80 | 1,724.00 | 1,735.90 | 1,744.33 | -0.52 | 1,821.25 | 22,949 | 3.25 | 10,172 | 2.90 | 1.77 | 13 |
| 11 | 27-Jun | 1,810.00 | 1,816.00 | 1,730.00 | 1,745.00 | 1,773.38 | -3.42 | 1,830.00 | 39,140 | 5.55 | 19,005 | 5.42 | 3.37 | 25 |
| 12 | 26-Jun | 1,758.00 | 1,818.60 | 1,758.00 | 1,806.80 | 1,792.31 | 2.67 | 1,895.64 | 41,998 | 5.95 | 19,969 | 5.69 | 3.58 | 27 |
| 13 | 25-Jun | 1,747.00 | 1,782.00 | 1,737.10 | 1,759.80 | 1,760.09 | 0.39 | 1,846.33 | 26,432 | 3.75 | 9,287 | 2.65 | 1.63 | 12 |
| 14 | 24-Jun | 1,800.00 | 1,819.10 | 1,730.90 | 1,753.00 | 1,778.64 | -2.52 | 1,839.00 | 50,499 | 7.16 | 23,116 | 6.59 | 4.11 | 31 |
| 15 | 23-Jun | 1,710.00 | 1,825.00 | 1,705.00 | 1,798.40 | 1,785.66 | 2.67 | 1,886.83 | 78,375 | 11.11 | 28,392 | 8.09 | 5.07 | 38 |
| 16 | 20-Jun | 1,755.50 | 1,775.60 | 1,725.00 | 1,751.60 | 1,749.58 | -0.85 | 1,837.72 | 42,071 | 5.96 | 11,148 | 3.18 | 1.95 | 15 |
| 17 | 19-Jun | 1,694.40 | 1,805.00 | 1,694.30 | 1,766.70 | 1,763.40 | 4.17 | 1,853.57 | 160,302 | 22.72 | 41,857 | 11.93 | 7.38 | 56 |
| 18 | 18-Jun | 1,714.00 | 1,746.00 | 1,670.00 | 1,695.90 | 1,716.61 | -1.27 | 1,779.29 | 23,449 | 3.32 | 9,496 | 2.71 | 1.63 | 13 |
| 19 | 17-Jun | 1,774.10 | 1,780.00 | 1,699.90 | 1,717.70 | 1,737.41 | -2.43 | 1,802.16 | 67,999 | 9.64 | 49,120 | 14.00 | 8.53 | 65 |
| 20 | 16-Jun | 1,702.00 | 1,804.00 | 1,698.30 | 1,760.50 | 1,760.15 | 2.10 | 1,847.06 | 97,433 | 13.81 | 33,442 | 9.53 | 5.89 | 44 |
| 21 | 13-Jun | 1,676.10 | 1,756.00 | 1,676.10 | 1,724.30 | 1,729.93 | -1.75 | 1,809.08 | 46,666 | 6.61 | 21,586 | 6.15 | 3.73 | 29 |
| 22 | 12-Jun | 1,750.80 | 1,773.00 | 1,730.60 | 1,755.00 | 1,747.06 | -0.26 | 1,841.00 | 56,448 | 8.00 | 27,690 | 7.89 | 4.84 | 37 |
| 23 | 11-Jun | 1,689.00 | 1,784.50 | 1,667.00 | 1,759.50 | 1,739.14 | 4.56 | 1,846.01 | 137,981 | 19.56 | 55,596 | 15.85 | 9.67 | 74 |
| 24 | 10-Jun | 1,715.10 | 1,779.90 | 1,672.00 | 1,682.80 | 1,724.30 | 2.10 | 1,765.54 | 163,787 | 23.21 | 58,395 | 16.65 | 10.07 | 78 |
| 25 | 09-Jun | 1,551.50 | 1,672.00 | 1,551.40 | 1,648.20 | 1,619.40 | 7.85 | 1,729.24 | 99,360 | 14.08 | 51,679 | 14.73 | 8.37 | 69 |
| 26 | 06-Jun | 1,520.40 | 1,584.20 | 1,494.40 | 1,528.20 | 1,546.79 | 0.55 | 1,603.34 | 58,335 | 8.27 | 30,122 | 8.59 | 4.66 | 40 |
| 27 | 05-Jun | 1,495.10 | 1,528.90 | 1,490.20 | 1,519.90 | 1,512.94 | 1.35 | 1,594.63 | 20,818 | 2.95 | 11,100 | 3.16 | 1.68 | 15 |
| 28 | 04-Jun | 1,473.40 | 1,520.00 | 1,426.80 | 1,499.60 | 1,474.41 | 2.28 | 1,573.33 | 38,748 | 5.49 | 17,927 | 5.11 | 2.64 | 24 |
| 29 | 03-Jun | 1,529.10 | 1,535.00 | 1,460.00 | 1,466.10 | 1,486.58 | -2.68 | 1,538.19 | 28,454 | 4.03 | 16,167 | 4.61 | 2.40 | 21 |
| 30 | 02-Jun | 1,551.00 | 1,587.00 | 1,495.00 | 1,506.50 | 1,515.82 | -5.90 | 1,580.57 | 77,358 | 10.96 | 39,313 | 11.21 | 5.96 | 52 |
| 31 | 30-May | 1,627.50 | 1,627.50 | 1,557.20 | 1,600.90 | 1,591.04 | -0.89 | 1,679.61 | 44,782 | 6.35 | 20,007 | 5.70 | 3.18 | 27 |
| 32 | 29-May | 1,540.10 | 1,670.00 | 1,504.00 | 1,615.30 | 1,577.79 | 5.72 | 1,694.72 | 65,233 | 9.25 | 33,457 | 9.54 | 5.28 | 44 |
| 33 | 28-May | 1,518.90 | 1,570.80 | 1,472.00 | 1,527.90 | 1,528.80 | 1.56 | 1,603.03 | 43,943 | 6.23 | 20,968 | 5.98 | 3.21 | 28 |
| 34 | 27-May | 1,508.30 | 1,510.00 | 1,465.00 | 1,504.40 | 1,487.04 | 0.49 | 1,578.37 | 16,929 | 2.40 | 8,532 | 2.43 | 1.27 | 11 |
| 35 | 26-May | 1,509.90 | 1,515.00 | 1,491.00 | 1,497.10 | 1,501.83 | 0.41 | 1,570.71 | 8,832 | 1.25 | 5,007 | 1.43 | 0.75 | 7 |
| 36 | 23-May | 1,479.00 | 1,509.60 | 1,475.00 | 1,491.00 | 1,491.52 | 0.82 | 1,564.00 | 7,055 | 1.00 | 3,507 | 1.00 | 0.52 | 5 |
| 37 | 22-May | 1,500.00 | 1,514.80 | 1,462.50 | 1,478.80 | 1,489.57 | -2.38 | 1,551.51 | 12,379 | 1.75 | 6,360 | 1.81 | 0.95 | 8 |
| 38 | 21-May | 1,499.00 | 1,520.00 | 1,468.20 | 1,514.80 | 1,498.48 | 2.48 | 1,589.28 | 15,409 | 2.18 | 8,516 | 2.43 | 1.28 | 11 |
| 39 | 20-May | 1,500.00 | 1,500.00 | 1,456.00 | 1,478.10 | 1,475.44 | -0.16 | 1,550.78 | 18,991 | 2.69 | 10,440 | 2.98 | 1.54 | 14 |
| 40 | 19-May | 1,500.20 | 1,539.80 | 1,461.50 | 1,480.40 | 1,503.75 | -1.32 | 1,553.19 | 33,527 | 4.75 | 16,725 | 4.77 | 2.52 | 22 |
| 41 | 16-May | 1,494.00 | 1,509.00 | 1,481.80 | 1,500.20 | 1,498.84 | 0.08 | 1,573.96 | 36,800 | 5.22 | 27,327 | 7.79 | 4.10 | 36 |
| 42 | 15-May | 1,535.00 | 1,553.90 | 1,490.00 | 1,499.00 | 1,509.17 | -2.94 | 1,572.00 | 27,912 | 3.96 | 15,407 | 4.39 | 2.33 | 20 |
| 43 | 14-May | 1,585.00 | 1,585.00 | 1,523.90 | 1,544.40 | 1,545.35 | -1.53 | 1,620.34 | 29,347 | 4.16 | 15,377 | 4.38 | 2.38 | 20 |
| 44 | 13-May | 1,517.20 | 1,575.00 | 1,501.80 | 1,568.40 | 1,540.60 | 3.37 | 1,645.52 | 19,275 | 2.73 | 10,639 | 3.03 | 1.64 | 14 |
| 45 | 12-May | 1,455.00 | 1,531.80 | 1,455.00 | 1,517.20 | 1,506.50 | 6.46 | 1,591.80 | 16,347 | 2.32 | 7,999 | 2.28 | 1.21 | 11 |
| 46 | 09-May | 1,449.00 | 1,473.80 | 1,405.00 | 1,425.10 | 1,422.45 | -3.05 | 1,495.17 | 28,239 | 4.00 | 14,544 | 4.15 | 2.07 | 19 |
| 47 | 08-May | 1,477.50 | 1,512.00 | 1,451.10 | 1,469.90 | 1,477.89 | -2.01 | 1,542.17 | 20,287 | 2.88 | 9,947 | 2.84 | 1.47 | 13 |
| 48 | 07-May | 1,459.00 | 1,526.80 | 1,431.30 | 1,500.00 | 1,477.07 | 2.86 | 1,573.00 | 27,567 | 3.91 | 12,541 | 3.57 | 1.85 | 17 |
| 49 | 06-May | 1,560.00 | 1,560.00 | 1,436.00 | 1,458.30 | 1,490.22 | -5.82 | 1,530.00 | 35,995 | 5.10 | 17,881 | 5.10 | 2.66 | 24 |
| 50 | 05-May | 1,572.00 | 1,578.30 | 1,516.10 | 1,548.50 | 1,546.50 | -1.43 | 1,624.64 | 20,987 | 2.97 | 11,992 | 3.42 | 1.85 | 16 |
| 51 | 02-May | 1,570.00 | 1,600.00 | 1,550.50 | 1,571.00 | 1,571.34 | 0.79 | 1,648.00 | 19,223 | 2.72 | 8,789 | 2.51 | 1.38 | 12 |
| 52 | 30-Apr | 1,600.00 | 1,607.60 | 1,548.40 | 1,558.70 | 1,573.07 | -3.55 | 1,635.34 | 23,317 | 3.30 | 11,536 | 3.29 | 1.81 | 15 |
| 53 | 29-Apr | 1,610.50 | 1,643.00 | 1,576.00 | 1,616.00 | 1,606.80 | 0.84 | 1,695.00 | 19,655 | 2.79 | 7,976 | 2.27 | 1.28 | 11 |
| 54 | 28-Apr | 1,659.00 | 1,664.80 | 1,598.00 | 1,602.60 | 1,635.68 | -1.75 | 1,681.40 | 31,601 | 4.48 | 14,165 | 4.04 | 2.32 | 19 |
| 55 | 25-Apr | 1,670.00 | 1,678.60 | 1,581.00 | 1,631.10 | 1,620.14 | -2.83 | 1,711.30 | 65,740 | 9.32 | 27,659 | 7.88 | 4.48 | 37 |
| 56 | 24-Apr | 1,727.10 | 1,744.00 | 1,670.00 | 1,678.60 | 1,702.19 | -2.80 | 1,761.13 | 36,398 | 5.16 | 15,952 | 4.55 | 2.72 | 21 |
| 57 | 23-Apr | 1,657.40 | 1,735.00 | 1,640.10 | 1,727.00 | 1,697.61 | 5.34 | 1,811.00 | 125,769 | 17.82 | 41,750 | 11.90 | 7.09 | 55 |
| 58 | 22-Apr | 1,662.10 | 1,733.00 | 1,610.20 | 1,639.40 | 1,668.59 | -0.62 | 1,720.01 | 90,764 | 12.86 | 33,066 | 9.43 | 5.52 | 44 |
| 59 | 21-Apr | 1,489.80 | 1,668.00 | 1,463.70 | 1,649.70 | 1,609.09 | 11.14 | 1,730.81 | 214,338 | 30.38 | 82,089 | 23.40 | 13.21 | 109 |
| 60 | 17-Apr | 1,492.20 | 1,519.00 | 1,471.10 | 1,484.30 | 1,494.95 | -0.66 | 1,557.28 | 39,557 | 5.61 | 21,250 | 6.06 | 3.18 | 28 |
| 61 | 16-Apr | 1,448.80 | 1,503.00 | 1,422.20 | 1,494.20 | 1,470.54 | 4.26 | 1,567.67 | 34,987 | 4.96 | 18,318 | 5.22 | 2.69 | 24 |
| 62 | 15-Apr | 1,429.00 | 1,446.30 | 1,400.10 | 1,433.10 | 1,428.59 | 1.12 | 1,503.56 | 32,915 | 4.66 | 20,417 | 5.82 | 2.92 | 27 |
| 63 | 11-Apr | 1,448.90 | 1,448.90 | 1,384.00 | 1,417.20 | 1,412.59 | 3.20 | 1,486.88 | 37,977 | 5.38 | 20,477 | 5.84 | 2.89 | 27 |
| 64 | 09-Apr | 1,331.00 | 1,381.00 | 1,321.60 | 1,373.20 | 1,353.88 | 2.37 | 1,440.72 | 20,413 | 2.89 | 9,036 | 2.58 | 1.22 | 12 |
| 65 | 08-Apr | 1,320.00 | 1,397.60 | 1,308.05 | 1,341.35 | 1,349.11 | 1.89 | 1,407.30 | 22,996 | 3.26 | 9,798 | 2.79 | 1.32 | 13 |
| 66 | 07-Apr | 1,176.05 | 1,325.00 | 1,170.00 | 1,316.50 | 1,269.79 | -1.42 | 1,381.23 | 61,045 | 8.65 | 29,329 | 8.36 | 3.72 | 39 |
| 67 | 04-Apr | 1,380.85 | 1,383.45 | 1,325.00 | 1,335.45 | 1,343.18 | -3.11 | 1,401.11 | 19,005 | 2.69 | 10,660 | 3.04 | 1.43 | 14 |
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