| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 9,660.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 125 | High52 Date: 24-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 6,375.7 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 619,878,652 | Low52 Date: 04-Jun-2024 | SHP: 54.73 / 21.45 / 14.78 / 8.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.88 | ||||
| High/Low Price | Quarter: 9,260.05 / 6,806.0 | Month: 9,260.05 / 8,211.25 | Week: 9,286.0 / 8,825.5 | Day: 9,199.0 / 9,070.5 | Float67: 1.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 9,197.50 | 9,199.00 | 9,070.50 | 9,139.00 | 9,137.34 | -0.64 | 566,507.00 | 615,974 | 1.00 | 328,010 | 1.47 | 299.71 | 0.60 |
| 2 | 21-May | 9,100.00 | 9,280.00 | 9,028.50 | 9,197.50 | 9,184.41 | 1.31 | 570,133.39 | 732,150 | 1.19 | 408,952 | 1.83 | 375.60 | 0.75 |
| 3 | 20-May | 9,298.00 | 9,310.00 | 9,069.00 | 9,079.00 | 9,139.02 | -1.91 | 562,787.00 | 810,616 | 1.32 | 532,809 | 2.38 | 486.94 | 0.97 |
| 4 | 19-May | 9,167.00 | 9,289.50 | 9,167.00 | 9,255.50 | 9,235.52 | 0.97 | 573,728.69 | 716,274 | 1.16 | 385,278 | 1.72 | 355.82 | 0.67 |
| 5 | 16-May | 9,188.50 | 9,286.00 | 9,133.50 | 9,167.00 | 9,185.88 | -0.23 | 568,242.00 | 625,192 | 1.01 | 223,530 | 1.00 | 205.33 | 0.39 |
| 6 | 15-May | 9,099.50 | 9,215.00 | 9,028.00 | 9,188.50 | 9,125.14 | 1.18 | 569,575.50 | 1,038,500 | 1.69 | 359,770 | 1.61 | 328.30 | 0.62 |
| 7 | 14-May | 9,045.00 | 9,110.50 | 9,012.00 | 9,081.00 | 9,067.58 | 0.43 | 562,911.00 | 759,400 | 1.23 | 377,929 | 1.69 | 342.69 | 0.65 |
| 8 | 13-May | 9,004.00 | 9,163.50 | 8,991.00 | 9,042.00 | 9,077.14 | 0.26 | 560,494.00 | 1,336,300 | 2.17 | 621,704 | 2.78 | 564.33 | 1.08 |
| 9 | 12-May | 8,849.00 | 9,030.00 | 8,825.50 | 9,018.50 | 8,973.91 | 4.37 | 559,037.56 | 1,063,822 | 1.73 | 640,863 | 2.87 | 575.10 | 1.11 |
| 10 | 09-May | 8,650.00 | 8,781.00 | 8,605.00 | 8,641.00 | 8,663.06 | -2.17 | 535,637.00 | 1,215,134 | 1.97 | 736,333 | 3.29 | 637.89 | 1.27 |
| 11 | 08-May | 8,977.00 | 9,074.50 | 8,775.00 | 8,832.50 | 8,905.64 | -1.71 | 547,507.82 | 1,201,809 | 1.95 | 636,049 | 2.85 | 566.44 | 1.10 |
| 12 | 07-May | 8,750.00 | 8,997.50 | 8,723.00 | 8,986.50 | 8,916.04 | 2.15 | 557,053.95 | 1,163,557 | 1.89 | 680,689 | 3.05 | 606.91 | 1.18 |
| 13 | 06-May | 8,911.00 | 8,974.00 | 8,750.00 | 8,797.50 | 8,812.05 | -1.51 | 545,338.24 | 1,204,087 | 1.95 | 698,680 | 3.13 | 615.68 | 1.21 |
| 14 | 05-May | 8,877.50 | 9,033.00 | 8,866.00 | 8,932.00 | 8,943.11 | 0.78 | 553,675.00 | 893,061 | 1.45 | 402,757 | 1.80 | 360.19 | 0.70 |
| 15 | 02-May | 8,575.50 | 8,915.00 | 8,566.00 | 8,862.50 | 8,737.66 | 2.64 | 549,367.46 | 2,202,675 | 3.58 | 1,146,399 | 5.13 | 1,001.68 | 1.98 |
| 16 | 30-Apr | 8,840.00 | 8,888.00 | 8,556.00 | 8,634.50 | 8,643.99 | -5.04 | 535,234.22 | 3,969,057 | 6.44 | 1,812,165 | 8.11 | 1,566.43 | 3.14 |
| 17 | 29-Apr | 9,130.00 | 9,146.00 | 8,960.00 | 9,093.00 | 9,057.02 | 0.00 | 563,655.00 | 1,176,818 | 1.91 | 558,932 | 2.50 | 506.23 | 0.97 |
| 18 | 28-Apr | 9,080.00 | 9,125.00 | 9,000.50 | 9,093.00 | 9,065.36 | -0.21 | 563,655.00 | 994,656 | 1.61 | 576,699 | 2.58 | 522.80 | 1.00 |
| 19 | 25-Apr | 9,310.50 | 9,344.50 | 8,990.00 | 9,112.00 | 9,122.64 | -2.03 | 564,833.00 | 1,089,354 | 1.77 | 514,885 | 2.30 | 469.71 | 0.89 |
| 20 | 24-Apr | 9,620.00 | 9,660.00 | 9,273.00 | 9,301.00 | 9,374.10 | -0.24 | 576,549.00 | 1,849,671 | 3.00 | 776,062 | 3.47 | 727.49 | 1.34 |
| 21 | 23-Apr | 9,282.00 | 9,348.50 | 9,150.00 | 9,323.00 | 9,243.71 | 0.67 | 577,912.00 | 1,081,872 | 1.76 | 619,912 | 2.77 | 573.03 | 1.07 |
| 22 | 22-Apr | 9,295.00 | 9,393.00 | 9,230.00 | 9,260.50 | 9,325.06 | -0.14 | 574,038.63 | 1,129,358 | 1.83 | 654,996 | 2.93 | 610.79 | 1.13 |
| 23 | 21-Apr | 9,170.00 | 9,315.00 | 9,141.50 | 9,273.50 | 9,245.67 | 1.21 | 574,844.47 | 782,415 | 1.27 | 433,019 | 1.94 | 400.36 | 0.75 |
| 24 | 17-Apr | 9,040.00 | 9,190.00 | 8,952.00 | 9,162.50 | 9,079.26 | 1.17 | 567,963.81 | 1,141,513 | 1.85 | 653,297 | 2.92 | 593.15 | 1.13 |
| 25 | 16-Apr | 9,149.50 | 9,171.50 | 8,964.00 | 9,056.50 | 9,062.14 | -0.92 | 561,393.10 | 719,822 | 1.17 | 382,942 | 1.71 | 347.03 | 0.66 |
| 26 | 15-Apr | 9,255.50 | 9,290.00 | 9,075.50 | 9,141.00 | 9,140.06 | 2.46 | 566,631.00 | 1,263,361 | 2.05 | 826,180 | 3.70 | 755.13 | 1.43 |
| 27 | 11-Apr | 8,825.05 | 8,973.50 | 8,810.70 | 8,921.10 | 8,914.28 | 2.12 | 552,999.94 | 1,009,722 | 1.64 | 490,878 | 2.20 | 437.58 | 0.85 |
| 28 | 09-Apr | 8,815.00 | 8,842.00 | 8,625.00 | 8,735.80 | 8,722.67 | -0.98 | 541,513.59 | 1,048,774 | 1.70 | 579,324 | 2.59 | 505.33 | 1.00 |
| 29 | 08-Apr | 8,650.00 | 8,873.00 | 8,650.00 | 8,822.25 | 8,790.59 | 2.97 | 546,872.44 | 1,477,563 | 2.40 | 668,926 | 2.99 | 588.03 | 1.16 |
| 30 | 07-Apr | 8,340.00 | 8,600.50 | 8,307.15 | 8,568.00 | 8,451.39 | -1.73 | 531,112.00 | 1,398,124 | 2.27 | 675,851 | 3.02 | 571.19 | 1.17 |
| 31 | 04-Apr | 8,656.00 | 8,797.00 | 8,583.80 | 8,718.85 | 8,709.85 | 1.45 | 540,462.90 | 1,849,658 | 3.00 | 913,091 | 4.08 | 795.29 | 1.58 |
| 32 | 03-Apr | 8,650.00 | 8,765.00 | 8,460.20 | 8,594.60 | 8,597.51 | -0.86 | 532,760.91 | 1,396,633 | 2.27 | 663,046 | 2.97 | 570.05 | 1.15 |
| 33 | 02-Apr | 8,730.00 | 8,759.85 | 8,612.00 | 8,669.25 | 8,683.17 | -0.33 | 537,388.30 | 646,495 | 1.05 | 373,071 | 1.67 | 323.94 | 0.65 |
| 34 | 01-Apr | 8,783.30 | 8,925.00 | 8,671.00 | 8,698.20 | 8,761.66 | -2.77 | 539,182.85 | 1,183,424 | 1.92 | 730,002 | 3.27 | 639.60 | 1.26 |
| 35 | 28-Mar | 8,997.60 | 9,028.90 | 8,861.00 | 8,945.60 | 8,936.02 | -0.65 | 554,518.65 | 977,099 | 1.59 | 518,974 | 2.32 | 463.76 | 0.90 |
| 36 | 27-Mar | 8,861.00 | 9,055.40 | 8,822.25 | 9,003.85 | 8,982.55 | 1.55 | 558,129.44 | 2,092,044 | 3.40 | 1,375,057 | 6.15 | 1,235.15 | 2.38 |
| 37 | 26-Mar | 9,102.05 | 9,126.90 | 8,849.95 | 8,866.05 | 8,956.50 | -2.22 | 549,587.51 | 886,211 | 1.44 | 502,546 | 2.25 | 450.11 | 0.87 |
| 38 | 25-Mar | 9,125.00 | 9,260.05 | 8,977.05 | 9,067.25 | 9,099.50 | -0.25 | 562,059.47 | 1,748,260 | 2.84 | 870,116 | 3.89 | 791.76 | 1.51 |
| 39 | 24-Mar | 9,095.95 | 9,115.00 | 8,927.00 | 9,090.05 | 9,050.90 | 1.95 | 563,472.79 | 1,433,217 | 2.33 | 813,101 | 3.64 | 735.93 | 1.41 |
| 40 | 21-Mar | 9,039.95 | 9,089.00 | 8,831.00 | 8,916.10 | 8,928.93 | 2.72 | 552,690.00 | 2,744,801 | 4.46 | 1,389,985 | 6.22 | 1,241.11 | 2.41 |
| 41 | 20-Mar | 8,725.00 | 8,768.05 | 8,541.15 | 8,679.65 | 8,649.09 | -0.59 | 538,032.97 | 792,433 | 1.29 | 333,154 | 1.49 | 288.15 | 0.58 |
| 42 | 19-Mar | 8,700.00 | 8,879.00 | 8,682.60 | 8,731.60 | 8,784.84 | 0.57 | 541,253.24 | 1,289,820 | 2.09 | 685,105 | 3.06 | 601.85 | 1.19 |
| 43 | 18-Mar | 8,615.00 | 8,699.00 | 8,494.80 | 8,682.50 | 8,606.53 | 1.19 | 538,209.64 | 1,103,110 | 1.79 | 532,782 | 2.38 | 458.54 | 0.92 |
| 44 | 17-Mar | 8,399.20 | 8,629.95 | 8,386.00 | 8,580.35 | 8,566.96 | 1.90 | 531,877.58 | 1,102,085 | 1.79 | 667,167 | 2.98 | 571.56 | 1.16 |
| 45 | 13-Mar | 8,500.00 | 8,560.00 | 8,393.00 | 8,420.45 | 8,471.30 | -0.75 | 521,965.72 | 1,217,351 | 1.98 | 746,110 | 3.34 | 632.05 | 1.29 |
| 46 | 12-Mar | 8,341.10 | 8,524.50 | 8,272.55 | 8,484.45 | 8,393.12 | 1.73 | 525,932.94 | 2,088,223 | 3.39 | 1,578,547 | 7.06 | 1,324.89 | 2.74 |
| 47 | 11-Mar | 8,305.00 | 8,375.00 | 8,211.25 | 8,340.45 | 8,304.82 | -0.03 | 517,006.69 | 813,567 | 1.32 | 489,691 | 2.19 | 406.68 | 0.85 |
| 48 | 10-Mar | 8,437.75 | 8,637.90 | 8,326.05 | 8,342.60 | 8,474.89 | -0.74 | 517,139.96 | 1,016,453 | 1.65 | 413,948 | 1.85 | 350.82 | 0.72 |
| 49 | 07-Mar | 8,409.90 | 8,470.00 | 8,366.45 | 8,404.50 | 8,419.84 | -0.08 | 520,977.01 | 472,946 | 0.77 | 201,684 | 0.90 | 169.81 | 0.35 |
| 50 | 06-Mar | 8,365.00 | 8,459.80 | 8,275.55 | 8,410.85 | 8,386.18 | 1.35 | 521,370.64 | 881,422 | 1.43 | 312,812 | 1.40 | 262.33 | 0.54 |
| 51 | 05-Mar | 8,455.00 | 8,500.00 | 8,221.00 | 8,298.70 | 8,340.74 | -3.35 | 514,418.70 | 1,630,092 | 2.65 | 810,272 | 3.62 | 675.83 | 1.40 |
| 52 | 04-Mar | 8,522.20 | 8,619.30 | 8,513.65 | 8,585.95 | 8,568.46 | -0.49 | 532,224.71 | 765,506 | 1.24 | 454,957 | 2.04 | 389.83 | 0.79 |
| 53 | 03-Mar | 8,536.00 | 8,650.80 | 8,438.10 | 8,627.85 | 8,568.04 | 1.14 | 534,822.00 | 874,996 | 1.42 | 490,900 | 2.20 | 420.61 | 0.85 |
| 54 | 28-Feb | 8,665.00 | 8,670.00 | 8,510.05 | 8,530.30 | 8,570.85 | -2.01 | 528,775.09 | 1,754,580 | 2.85 | 1,109,873 | 4.97 | 951.26 | 1.92 |
| 55 | 27-Feb | 8,542.60 | 8,739.00 | 8,542.60 | 8,705.40 | 8,687.83 | 2.55 | 539,629.16 | 1,838,283 | 2.98 | 856,767 | 3.83 | 744.34 | 1.49 |
| 56 | 25-Feb | 8,354.95 | 8,526.65 | 8,338.05 | 8,488.80 | 8,477.93 | 1.60 | 526,202.59 | 1,098,541 | 1.78 | 540,191 | 2.42 | 457.97 | 0.94 |
| 57 | 24-Feb | 8,328.00 | 8,399.00 | 8,311.05 | 8,354.95 | 8,361.05 | -0.50 | 517,905.51 | 355,260 | 0.58 | 160,228 | 0.72 | 133.97 | 0.28 |
| 58 | 21-Feb | 8,360.00 | 8,420.30 | 8,288.00 | 8,396.70 | 8,367.99 | -0.03 | 520,493.51 | 608,647 | 0.99 | 321,177 | 1.44 | 268.76 | 0.56 |
| 59 | 20-Feb | 8,355.85 | 8,455.60 | 8,345.65 | 8,399.45 | 8,398.68 | -0.47 | 520,663.97 | 790,070 | 1.28 | 488,973 | 2.19 | 410.67 | 0.85 |
| 60 | 19-Feb | 8,459.15 | 8,529.00 | 8,400.00 | 8,439.45 | 8,465.20 | -0.31 | 523,143.49 | 896,198 | 1.45 | 556,237 | 2.49 | 470.87 | 0.96 |
| 61 | 18-Feb | 8,430.00 | 8,480.00 | 8,360.70 | 8,465.90 | 8,435.91 | 0.47 | 524,783.07 | 868,977 | 1.41 | 543,754 | 2.43 | 458.71 | 0.94 |
| 62 | 17-Feb | 8,220.25 | 8,488.00 | 8,220.25 | 8,426.60 | 8,416.41 | 0.41 | 522,346.94 | 862,799 | 1.40 | 389,752 | 1.74 | 328.03 | 0.68 |
| 63 | 14-Feb | 8,408.55 | 8,455.60 | 8,282.00 | 8,392.30 | 8,374.46 | -0.20 | 520,220.76 | 863,315 | 1.40 | 467,358 | 2.09 | 391.39 | 0.81 |
| 64 | 13-Feb | 8,197.05 | 8,498.00 | 8,197.05 | 8,409.00 | 8,408.57 | 2.37 | 521,255.00 | 1,800,313 | 2.92 | 1,048,875 | 4.69 | 881.95 | 1.82 |
| 65 | 12-Feb | 8,149.65 | 8,284.00 | 8,025.00 | 8,214.05 | 8,167.65 | 0.28 | 509,171.42 | 1,483,731 | 2.41 | 899,808 | 4.03 | 734.93 | 1.56 |
| 66 | 11-Feb | 8,299.00 | 8,355.10 | 8,139.35 | 8,191.20 | 8,221.51 | -1.15 | 507,755.00 | 963,059 | 1.56 | 524,301 | 2.35 | 431.05 | 0.91 |
| 67 | 10-Feb | 8,478.80 | 8,488.00 | 8,220.00 | 8,286.80 | 8,299.26 | -2.21 | 513,681.04 | 1,243,838 | 2.02 | 752,275 | 3.37 | 624.33 | 1.30 |
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