| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,864.4 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 1,109.95 | Barrier: 1,616.1; Drift%: -16.91 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 10,491,688 | Low52 Date: 18-Mar-2025 | SHP: 22.05 / 1.42 / 5.08 / 71.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,520.0 / 1,109.95 | Month: 1,834.6 / 1,589.5 | Week: 1,513.1 / 1,270.0 | Day: 1,426.9 / 1,378.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,424.30 | 1,426.90 | 1,378.50 | 1,382.30 | 1,397.89 | -2.94 | 1,450.27 | 38,765 | 4.39 | 24,948 | 4.98 | 3.49 | 33 |
| 2 | 26-Aug | 1,421.60 | 1,444.80 | 1,400.00 | 1,424.20 | 1,416.14 | 0.99 | 1,494.23 | 24,411 | 2.76 | 12,526 | 2.50 | 1.77 | 17 |
| 3 | 25-Aug | 1,456.40 | 1,478.00 | 1,403.00 | 1,410.30 | 1,420.07 | -3.17 | 1,479.64 | 45,686 | 5.17 | 27,763 | 5.54 | 3.94 | 37 |
| 4 | 22-Aug | 1,520.20 | 1,520.20 | 1,444.70 | 1,456.40 | 1,486.29 | -4.20 | 1,528.01 | 32,070 | 3.63 | 19,631 | 3.92 | 2.92 | 26 |
| 5 | 21-Aug | 1,538.00 | 1,538.00 | 1,501.50 | 1,520.20 | 1,519.31 | -0.54 | 1,594.95 | 17,201 | 1.95 | 8,552 | 1.71 | 1.30 | 11 |
| 6 | 20-Aug | 1,439.90 | 1,542.60 | 1,415.10 | 1,528.40 | 1,491.99 | 7.19 | 1,603.55 | 39,162 | 4.43 | 19,719 | 3.94 | 2.94 | 26 |
| 7 | 19-Aug | 1,354.80 | 1,446.90 | 1,345.20 | 1,425.90 | 1,412.91 | 5.55 | 1,496.01 | 53,639 | 6.07 | 21,115 | 4.22 | 2.98 | 28 |
| 8 | 18-Aug | 1,373.90 | 1,385.90 | 1,310.70 | 1,350.90 | 1,337.94 | -1.54 | 1,417.32 | 42,818 | 4.85 | 19,099 | 3.81 | 2.56 | 25 |
| 9 | 14-Aug | 1,339.90 | 1,398.90 | 1,270.00 | 1,372.00 | 1,317.21 | -0.54 | 1,439.00 | 124,364 | 14.08 | 56,385 | 11.26 | 7.43 | 75 |
| 10 | 13-Aug | 1,424.00 | 1,436.10 | 1,373.00 | 1,379.40 | 1,389.93 | -2.14 | 1,447.22 | 49,504 | 5.60 | 34,566 | 6.90 | 4.80 | 46 |
| 11 | 12-Aug | 1,420.00 | 1,459.00 | 1,398.70 | 1,409.50 | 1,415.06 | -0.73 | 1,478.80 | 38,538 | 4.36 | 25,609 | 5.11 | 3.62 | 34 |
| 12 | 11-Aug | 1,503.00 | 1,513.10 | 1,414.30 | 1,419.80 | 1,432.80 | -4.20 | 1,489.61 | 58,158 | 6.58 | 39,010 | 7.79 | 5.59 | 52 |
| 13 | 08-Aug | 1,526.90 | 1,545.40 | 1,478.00 | 1,482.10 | 1,501.31 | -3.07 | 1,554.97 | 21,773 | 2.46 | 12,964 | 2.59 | 1.95 | 17 |
| 14 | 07-Aug | 1,545.70 | 1,548.70 | 1,501.00 | 1,529.00 | 1,519.28 | -1.07 | 1,604.00 | 18,000 | 2.04 | 10,721 | 2.14 | 1.63 | 14 |
| 15 | 06-Aug | 1,605.60 | 1,616.10 | 1,527.10 | 1,545.60 | 1,560.06 | -3.74 | 1,621.60 | 17,856 | 2.02 | 8,954 | 1.79 | 1.40 | 12 |
| 16 | 05-Aug | 1,623.90 | 1,633.40 | 1,592.60 | 1,605.60 | 1,609.90 | -1.28 | 1,684.55 | 12,783 | 1.45 | 6,911 | 1.38 | 1.11 | 9 |
| 17 | 04-Aug | 1,603.00 | 1,653.60 | 1,601.30 | 1,626.50 | 1,622.61 | 0.35 | 1,706.47 | 10,757 | 1.22 | 5,577 | 1.11 | 0.90 | 7 |
| 18 | 01-Aug | 1,636.30 | 1,673.90 | 1,602.00 | 1,620.80 | 1,632.59 | -0.94 | 1,700.49 | 18,706 | 2.12 | 11,166 | 2.23 | 1.82 | 15 |
| 19 | 31-Jul | 1,601.50 | 1,650.00 | 1,601.50 | 1,636.20 | 1,633.25 | 0.02 | 1,716.65 | 19,220 | 2.18 | 10,535 | 2.10 | 1.72 | 14 |
| 20 | 30-Jul | 1,631.10 | 1,667.80 | 1,612.60 | 1,635.80 | 1,635.71 | 0.29 | 1,716.23 | 20,304 | 2.30 | 11,215 | 2.24 | 1.83 | 15 |
| 21 | 29-Jul | 1,600.00 | 1,640.00 | 1,600.00 | 1,631.00 | 1,624.88 | 1.05 | 1,711.00 | 16,000 | 1.81 | 9,423 | 1.88 | 1.53 | 13 |
| 22 | 28-Jul | 1,663.00 | 1,665.00 | 1,589.50 | 1,614.00 | 1,621.57 | -2.99 | 1,693.00 | 32,722 | 3.70 | 21,701 | 4.33 | 3.52 | 29 |
| 23 | 25-Jul | 1,721.30 | 1,721.30 | 1,639.80 | 1,663.80 | 1,667.23 | -2.97 | 1,745.61 | 20,825 | 2.36 | 11,427 | 2.28 | 1.91 | 15 |
| 24 | 24-Jul | 1,707.80 | 1,730.00 | 1,681.50 | 1,714.80 | 1,710.23 | 0.61 | 1,799.11 | 22,015 | 2.49 | 12,232 | 2.44 | 2.09 | 16 |
| 25 | 23-Jul | 1,675.00 | 1,731.60 | 1,650.00 | 1,704.40 | 1,692.82 | 2.64 | 1,788.20 | 28,799 | 3.26 | 13,721 | 2.74 | 2.32 | 18 |
| 26 | 22-Jul | 1,651.40 | 1,679.90 | 1,641.10 | 1,660.60 | 1,658.77 | 0.16 | 1,742.25 | 19,036 | 2.16 | 10,070 | 2.01 | 1.67 | 13 |
| 27 | 21-Jul | 1,623.00 | 1,689.00 | 1,604.90 | 1,657.90 | 1,654.48 | 2.25 | 1,739.42 | 29,807 | 3.37 | 15,453 | 3.09 | 2.56 | 21 |
| 28 | 18-Jul | 1,649.00 | 1,651.90 | 1,607.10 | 1,621.40 | 1,625.73 | -1.30 | 1,701.12 | 20,312 | 2.30 | 10,784 | 2.15 | 1.75 | 14 |
| 29 | 17-Jul | 1,662.90 | 1,669.20 | 1,640.00 | 1,642.80 | 1,651.02 | -1.01 | 1,723.57 | 9,659 | 1.09 | 5,672 | 1.13 | 0.94 | 8 |
| 30 | 16-Jul | 1,674.50 | 1,680.00 | 1,643.50 | 1,659.60 | 1,657.67 | 0.43 | 1,741.20 | 21,555 | 2.44 | 11,567 | 2.31 | 1.92 | 15 |
| 31 | 15-Jul | 1,655.50 | 1,682.40 | 1,643.00 | 1,652.50 | 1,654.13 | -0.77 | 1,733.75 | 18,131 | 2.05 | 10,046 | 2.01 | 1.66 | 13 |
| 32 | 14-Jul | 1,694.20 | 1,694.20 | 1,645.50 | 1,665.40 | 1,661.62 | -2.10 | 1,747.29 | 56,308 | 6.37 | 17,298 | 3.45 | 2.87 | 23 |
| 33 | 11-Jul | 1,703.10 | 1,715.00 | 1,669.00 | 1,701.20 | 1,692.39 | -0.11 | 1,784.85 | 19,441 | 2.20 | 9,220 | 1.84 | 1.56 | 12 |
| 34 | 10-Jul | 1,719.20 | 1,729.70 | 1,665.00 | 1,703.10 | 1,689.50 | -0.45 | 1,786.84 | 30,814 | 3.49 | 15,336 | 3.06 | 2.59 | 20 |
| 35 | 09-Jul | 1,730.10 | 1,730.10 | 1,700.60 | 1,710.80 | 1,712.22 | -1.39 | 1,794.92 | 20,719 | 2.35 | 10,715 | 2.14 | 1.83 | 14 |
| 36 | 08-Jul | 1,792.90 | 1,792.90 | 1,721.60 | 1,735.00 | 1,739.50 | -3.23 | 1,820.00 | 28,160 | 3.19 | 14,083 | 2.81 | 2.45 | 19 |
| 37 | 07-Jul | 1,803.10 | 1,834.60 | 1,782.00 | 1,792.90 | 1,806.71 | -0.42 | 1,881.05 | 23,832 | 2.70 | 9,292 | 1.86 | 1.68 | 12 |
| 38 | 04-Jul | 1,775.20 | 1,813.50 | 1,770.20 | 1,800.50 | 1,792.84 | 1.21 | 1,889.03 | 36,779 | 4.16 | 18,471 | 3.69 | 3.31 | 25 |
| 39 | 03-Jul | 1,740.80 | 1,789.40 | 1,740.00 | 1,778.90 | 1,772.38 | 2.19 | 1,866.37 | 29,867 | 3.38 | 13,498 | 2.70 | 2.39 | 18 |
| 40 | 02-Jul | 1,749.80 | 1,759.50 | 1,725.20 | 1,740.80 | 1,738.59 | 0.28 | 1,826.39 | 16,281 | 1.84 | 6,885 | 1.37 | 1.20 | 9 |
| 41 | 01-Jul | 1,735.00 | 1,772.00 | 1,730.00 | 1,735.90 | 1,751.53 | 0.00 | 1,821.25 | 16,716 | 1.89 | 7,212 | 1.44 | 1.26 | 10 |
| 42 | 30-Jun | 1,740.00 | 1,770.80 | 1,724.00 | 1,735.90 | 1,744.33 | -0.52 | 1,821.25 | 22,949 | 2.60 | 10,172 | 2.03 | 1.77 | 13 |
| 43 | 27-Jun | 1,810.00 | 1,816.00 | 1,730.00 | 1,745.00 | 1,773.38 | -3.42 | 1,830.00 | 39,140 | 4.43 | 19,005 | 3.79 | 3.37 | 25 |
| 44 | 26-Jun | 1,758.00 | 1,818.60 | 1,758.00 | 1,806.80 | 1,792.31 | 2.67 | 1,895.64 | 41,998 | 4.75 | 19,969 | 3.99 | 3.58 | 27 |
| 45 | 25-Jun | 1,747.00 | 1,782.00 | 1,737.10 | 1,759.80 | 1,760.09 | 0.39 | 1,846.33 | 26,432 | 2.99 | 9,287 | 1.85 | 1.63 | 12 |
| 46 | 24-Jun | 1,800.00 | 1,819.10 | 1,730.90 | 1,753.00 | 1,778.64 | -2.52 | 1,839.00 | 50,499 | 5.72 | 23,116 | 4.62 | 4.11 | 31 |
| 47 | 23-Jun | 1,710.00 | 1,825.00 | 1,705.00 | 1,798.40 | 1,785.66 | 2.67 | 1,886.83 | 78,375 | 8.87 | 28,392 | 5.67 | 5.07 | 38 |
| 48 | 20-Jun | 1,755.50 | 1,775.60 | 1,725.00 | 1,751.60 | 1,749.58 | -0.85 | 1,837.72 | 42,071 | 4.76 | 11,148 | 2.23 | 1.95 | 15 |
| 49 | 19-Jun | 1,694.40 | 1,805.00 | 1,694.30 | 1,766.70 | 1,763.40 | 4.17 | 1,853.57 | 160,302 | 18.15 | 41,857 | 8.36 | 7.38 | 56 |
| 50 | 18-Jun | 1,714.00 | 1,746.00 | 1,670.00 | 1,695.90 | 1,716.61 | -1.27 | 1,779.29 | 23,449 | 2.65 | 9,496 | 1.90 | 1.63 | 13 |
| 51 | 17-Jun | 1,774.10 | 1,780.00 | 1,699.90 | 1,717.70 | 1,737.41 | -2.43 | 1,802.16 | 67,999 | 7.70 | 49,120 | 9.81 | 8.53 | 65 |
| 52 | 16-Jun | 1,702.00 | 1,804.00 | 1,698.30 | 1,760.50 | 1,760.15 | 2.10 | 1,847.06 | 97,433 | 11.03 | 33,442 | 6.68 | 5.89 | 44 |
| 53 | 13-Jun | 1,676.10 | 1,756.00 | 1,676.10 | 1,724.30 | 1,729.93 | -1.75 | 1,809.08 | 46,666 | 5.28 | 21,586 | 4.31 | 3.73 | 29 |
| 54 | 12-Jun | 1,750.80 | 1,773.00 | 1,730.60 | 1,755.00 | 1,747.06 | -0.26 | 1,841.00 | 56,448 | 6.39 | 27,690 | 5.53 | 4.84 | 37 |
| 55 | 11-Jun | 1,689.00 | 1,784.50 | 1,667.00 | 1,759.50 | 1,739.14 | 4.56 | 1,846.01 | 137,981 | 15.62 | 55,596 | 11.10 | 9.67 | 74 |
| 56 | 10-Jun | 1,715.10 | 1,779.90 | 1,672.00 | 1,682.80 | 1,724.30 | 2.10 | 1,765.54 | 163,787 | 18.54 | 58,395 | 11.66 | 10.07 | 78 |
| 57 | 09-Jun | 1,551.50 | 1,672.00 | 1,551.40 | 1,648.20 | 1,619.40 | 7.85 | 1,729.24 | 99,360 | 11.25 | 51,679 | 10.32 | 8.37 | 69 |
| 58 | 06-Jun | 1,520.40 | 1,584.20 | 1,494.40 | 1,528.20 | 1,546.79 | 0.55 | 1,603.34 | 58,335 | 6.60 | 30,122 | 6.01 | 4.66 | 40 |
| 59 | 05-Jun | 1,495.10 | 1,528.90 | 1,490.20 | 1,519.90 | 1,512.94 | 1.35 | 1,594.63 | 20,818 | 2.36 | 11,100 | 2.22 | 1.68 | 15 |
| 60 | 04-Jun | 1,473.40 | 1,520.00 | 1,426.80 | 1,499.60 | 1,474.41 | 2.28 | 1,573.33 | 38,748 | 4.39 | 17,927 | 3.58 | 2.64 | 24 |
| 61 | 03-Jun | 1,529.10 | 1,535.00 | 1,460.00 | 1,466.10 | 1,486.58 | -2.68 | 1,538.19 | 28,454 | 3.22 | 16,167 | 3.23 | 2.40 | 21 |
| 62 | 02-Jun | 1,551.00 | 1,587.00 | 1,495.00 | 1,506.50 | 1,515.82 | -5.90 | 1,580.57 | 77,358 | 8.76 | 39,313 | 7.85 | 5.96 | 52 |
| 63 | 30-May | 1,627.50 | 1,627.50 | 1,557.20 | 1,600.90 | 1,591.04 | -0.89 | 1,679.61 | 44,782 | 5.07 | 20,007 | 4.00 | 3.18 | 27 |
| 64 | 29-May | 1,540.10 | 1,670.00 | 1,504.00 | 1,615.30 | 1,577.79 | 5.72 | 1,694.72 | 65,233 | 7.39 | 33,457 | 6.68 | 5.28 | 44 |
| 65 | 28-May | 1,518.90 | 1,570.80 | 1,472.00 | 1,527.90 | 1,528.80 | 1.56 | 1,603.03 | 43,943 | 4.97 | 20,968 | 4.19 | 3.21 | 28 |
| 66 | 27-May | 1,508.30 | 1,510.00 | 1,465.00 | 1,504.40 | 1,487.04 | 0.49 | 1,578.37 | 16,929 | 1.92 | 8,532 | 1.70 | 1.27 | 11 |
| 67 | 26-May | 1,509.90 | 1,515.00 | 1,491.00 | 1,497.10 | 1,501.83 | 0.41 | 1,570.71 | 8,832 | 1.00 | 5,007 | 1.00 | 0.75 | 7 |
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 TRU UGROCAP UYFINCORP VIJIFIN CGCL FIVESTAR IIFL MANAPPURAM PEL SBFC IBLFL USHAFIN DCCL