| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 978.8 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 125 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 1,325.51 | Low52 Price: 642.5 | Barrier: 941.8; Drift%: -0.89 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 6,214,286,520 | Low52 Date: 16-Aug-2024 | SHP: 54.73 / 21.45 / 14.78 / 8.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 85 | ||||
| High/Low Price | Quarter: 9,260.05 / 6,806.0 | Month: 9,336.5 / 8,566.0 | Week: 956.0 / 905.2 | Day: 947.15 / 931.55 | Sis67: 99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 938.70 | 947.15 | 931.55 | 933.50 | 936.79 | -1.49 | 580,103.65 | 4,278,038 | 10.06 | 3,108,840 | 14.96 | 291.23 | 57 |
| 2 | 10-Jul | 943.00 | 951.70 | 942.25 | 947.65 | 946.75 | 0.75 | 588,896.86 | 5,409,906 | 12.72 | 2,652,512 | 12.76 | 251.13 | 48 |
| 3 | 09-Jul | 926.50 | 946.00 | 924.00 | 940.60 | 938.41 | 1.40 | 584,515.79 | 5,341,529 | 12.56 | 3,033,411 | 14.60 | 284.66 | 55 |
| 4 | 08-Jul | 918.80 | 929.50 | 918.80 | 927.65 | 926.00 | 0.32 | 576,468.29 | 3,851,432 | 9.06 | 2,583,992 | 12.43 | 239.00 | 47 |
| 5 | 07-Jul | 925.00 | 929.30 | 918.10 | 924.65 | 923.84 | -0.07 | 574,604.00 | 3,383,973 | 7.96 | 1,976,030 | 9.51 | 182.55 | 36 |
| 6 | 04-Jul | 922.00 | 940.70 | 919.00 | 925.30 | 930.12 | 1.66 | 575,007.93 | 10,613,046 | 24.96 | 3,497,226 | 16.83 | 325.28 | 64 |
| 7 | 03-Jul | 922.00 | 924.50 | 905.20 | 910.15 | 911.78 | -1.39 | 565,593.29 | 7,606,558 | 17.89 | 3,407,740 | 16.40 | 310.71 | 62 |
| 8 | 02-Jul | 933.00 | 939.85 | 914.00 | 923.00 | 923.98 | -1.46 | 573,578.00 | 9,394,493 | 22.10 | 6,535,180 | 31.44 | 603.84 | 119 |
| 9 | 01-Jul | 932.50 | 941.80 | 928.00 | 936.65 | 934.83 | 0.02 | 582,061.15 | 5,381,327 | 12.66 | 3,207,905 | 15.43 | 299.88 | 58 |
| 10 | 30-Jun | 956.00 | 956.00 | 934.00 | 936.50 | 940.58 | -1.11 | 581,967.93 | 6,086,081 | 14.31 | 3,784,240 | 18.21 | 355.94 | 69 |
| 11 | 27-Jun | 950.00 | 959.50 | 936.00 | 947.00 | 944.71 | -0.47 | 588,492.00 | 21,637,194 | 50.89 | 15,759,519 | 75.83 | 1,488.82 | 288 |
| 12 | 26-Jun | 930.00 | 953.50 | 928.50 | 951.50 | 947.22 | 2.53 | 591,289.36 | 11,677,790 | 27.47 | 6,032,970 | 29.03 | 571.45 | 110 |
| 13 | 25-Jun | 918.00 | 930.00 | 916.00 | 928.00 | 924.07 | 1.25 | 576,685.00 | 6,623,799 | 15.58 | 3,747,955 | 18.03 | 346.34 | 68 |
| 14 | 24-Jun | 920.00 | 936.00 | 914.50 | 916.50 | 924.44 | 0.11 | 569,539.36 | 11,555,634 | 27.18 | 6,212,747 | 29.89 | 574.33 | 113 |
| 15 | 23-Jun | 899.00 | 918.00 | 890.50 | 915.50 | 907.46 | 1.16 | 568,917.93 | 5,870,597 | 13.81 | 2,804,026 | 13.49 | 254.45 | 51 |
| 16 | 20-Jun | 897.00 | 907.50 | 886.00 | 905.00 | 899.65 | 0.50 | 562,392.00 | 14,320,241 | 33.68 | 9,873,820 | 47.51 | 888.30 | 180 |
| 17 | 19-Jun | 919.00 | 922.50 | 894.00 | 900.50 | 905.42 | -2.01 | 559,596.50 | 6,585,940 | 15.49 | 3,727,527 | 17.93 | 337.50 | 68 |
| 18 | 18-Jun | 927.00 | 932.50 | 915.00 | 919.00 | 923.12 | -0.43 | 571,092.00 | 5,002,923 | 11.77 | 3,005,535 | 14.46 | 277.45 | 55 |
| 19 | 17-Jun | 941.50 | 943.50 | 917.50 | 923.00 | 924.63 | -1.60 | 573,578.00 | 6,110,175 | 14.37 | 3,456,013 | 16.63 | 319.55 | 63 |
| 20 | 16-Jun | 956.00 | 956.00 | 925.00 | 938.00 | 937.27 | -89.95 | 582,900.00 | 7,016,290 | 16.50 | 3,604,027 | 17.34 | 337.79 | 66 |
| 21 | 13-Jun | 9,150.00 | 9,365.50 | 9,147.00 | 9,331.00 | 9,284.63 | -0.40 | 5,798,550.00 | 1,018,202 | 2.39 | 582,527 | 2.80 | 540.85 | 106 |
| 22 | 12-Jun | 9,449.00 | 9,533.00 | 9,355.00 | 9,368.50 | 9,433.45 | -0.60 | 5,821,854.33 | 1,238,833 | 2.91 | 691,347 | 3.33 | 652.18 | 126 |
| 23 | 11-Jun | 9,490.00 | 9,570.00 | 9,404.00 | 9,425.00 | 9,462.85 | -0.76 | 5,856,965.00 | 1,186,081 | 2.79 | 723,916 | 3.48 | 685.03 | 132 |
| 24 | 10-Jun | 9,700.00 | 9,700.00 | 9,485.50 | 9,497.50 | 9,559.22 | -1.14 | 5,902,018.62 | 904,404 | 2.13 | 459,013 | 2.21 | 438.78 | 84 |
| 25 | 09-Jun | 9,550.00 | 9,788.00 | 9,403.00 | 9,607.50 | 9,625.56 | 2.52 | 5,970,375.77 | 2,349,601 | 5.53 | 1,040,528 | 5.01 | 1,001.57 | 190 |
| 26 | 06-Jun | 8,945.00 | 9,434.00 | 8,876.00 | 9,371.50 | 9,270.25 | 4.90 | 5,823,718.61 | 1,978,386 | 4.65 | 881,859 | 4.24 | 817.51 | 161 |
| 27 | 05-Jun | 8,987.00 | 8,987.00 | 8,869.50 | 8,934.00 | 8,927.86 | -0.59 | 5,551,843.00 | 785,332 | 1.85 | 430,140 | 2.07 | 384.02 | 78 |
| 28 | 04-Jun | 8,975.00 | 9,039.50 | 8,964.50 | 8,987.00 | 8,997.21 | 0.09 | 5,584,779.00 | 554,493 | 1.30 | 371,569 | 1.79 | 334.31 | 68 |
| 29 | 03-Jun | 9,106.00 | 9,128.00 | 8,970.00 | 8,979.00 | 9,019.53 | -1.53 | 5,579,807.00 | 908,027 | 2.14 | 552,008 | 2.66 | 497.89 | 101 |
| 30 | 02-Jun | 9,130.00 | 9,165.00 | 9,040.00 | 9,118.50 | 9,115.97 | -0.68 | 5,666,497.16 | 661,963 | 1.56 | 431,662 | 2.08 | 393.50 | 79 |
| 31 | 30-May | 9,170.00 | 9,203.50 | 9,121.00 | 9,180.50 | 9,172.46 | -0.26 | 5,705,025.74 | 1,504,174 | 3.54 | 972,295 | 4.68 | 891.83 | 177 |
| 32 | 29-May | 9,250.00 | 9,279.50 | 9,160.00 | 9,204.00 | 9,200.05 | -0.69 | 5,719,629.00 | 708,175 | 1.67 | 360,727 | 1.74 | 331.87 | 66 |
| 33 | 28-May | 9,245.00 | 9,294.50 | 9,141.00 | 9,267.50 | 9,236.00 | 1.05 | 5,759,090.03 | 650,740 | 1.53 | 362,540 | 1.74 | 334.00 | 66 |
| 34 | 27-May | 9,270.00 | 9,290.00 | 9,143.00 | 9,171.00 | 9,192.26 | -1.06 | 5,699,122.00 | 715,000 | 1.68 | 329,154 | 1.58 | 302.57 | 60 |
| 35 | 26-May | 9,255.00 | 9,336.50 | 9,250.00 | 9,269.50 | 9,289.86 | 0.28 | 5,760,332.89 | 547,679 | 1.29 | 297,868 | 1.43 | 276.72 | 54 |
| 36 | 23-May | 9,139.00 | 9,286.50 | 9,111.00 | 9,243.50 | 9,232.07 | 1.14 | 5,744,175.74 | 425,169 | 1.00 | 207,836 | 1.00 | 191.88 | 38 |
| 37 | 22-May | 9,197.50 | 9,199.00 | 9,070.50 | 9,139.00 | 9,137.34 | -0.64 | 5,679,236.00 | 615,974 | 1.45 | 328,010 | 1.58 | 299.71 | 60 |
| 38 | 21-May | 9,100.00 | 9,280.00 | 9,028.50 | 9,197.50 | 9,184.41 | 1.31 | 5,715,590.03 | 732,150 | 1.72 | 408,952 | 1.97 | 375.60 | 75 |
| 39 | 20-May | 9,298.00 | 9,310.00 | 9,069.00 | 9,079.00 | 9,139.02 | -1.91 | 5,641,950.00 | 810,616 | 1.91 | 532,809 | 2.56 | 486.94 | 97 |
| 40 | 19-May | 9,167.00 | 9,289.50 | 9,167.00 | 9,255.50 | 9,235.52 | 0.97 | 5,751,632.89 | 716,274 | 1.68 | 385,278 | 1.85 | 355.82 | 67 |
| 41 | 16-May | 9,188.50 | 9,286.00 | 9,133.50 | 9,167.00 | 9,185.88 | -0.23 | 5,696,636.00 | 625,192 | 1.47 | 223,530 | 1.08 | 205.33 | 39 |
| 42 | 15-May | 9,099.50 | 9,215.00 | 9,028.00 | 9,188.50 | 9,125.14 | 1.18 | 5,709,997.17 | 1,038,500 | 2.44 | 359,770 | 1.73 | 328.30 | 62 |
| 43 | 14-May | 9,045.00 | 9,110.50 | 9,012.00 | 9,081.00 | 9,067.58 | 0.43 | 5,643,193.00 | 759,400 | 1.79 | 377,929 | 1.82 | 342.69 | 65 |
| 44 | 13-May | 9,004.00 | 9,163.50 | 8,991.00 | 9,042.00 | 9,077.14 | 0.26 | 5,618,957.00 | 1,336,300 | 3.14 | 621,704 | 2.99 | 564.33 | 108 |
| 45 | 12-May | 8,849.00 | 9,030.00 | 8,825.50 | 9,018.50 | 8,973.91 | 4.37 | 5,604,354.30 | 1,063,822 | 2.50 | 640,863 | 3.08 | 575.10 | 111 |
| 46 | 09-May | 8,650.00 | 8,781.00 | 8,605.00 | 8,641.00 | 8,663.06 | -2.17 | 5,369,764.00 | 1,215,134 | 2.86 | 736,333 | 3.54 | 637.89 | 127 |
| 47 | 08-May | 8,977.00 | 9,074.50 | 8,775.00 | 8,832.50 | 8,905.64 | -1.71 | 5,488,768.57 | 1,201,809 | 2.83 | 636,049 | 3.06 | 566.44 | 110 |
| 48 | 07-May | 8,750.00 | 8,997.50 | 8,723.00 | 8,986.50 | 8,916.04 | 2.15 | 5,584,468.58 | 1,163,557 | 2.74 | 680,689 | 3.28 | 606.91 | 118 |
| 49 | 06-May | 8,911.00 | 8,974.00 | 8,750.00 | 8,797.50 | 8,812.05 | -1.51 | 5,467,018.57 | 1,204,087 | 2.83 | 698,680 | 3.36 | 615.68 | 121 |
| 50 | 05-May | 8,877.50 | 9,033.00 | 8,866.00 | 8,932.00 | 8,943.11 | 0.78 | 5,550,600.00 | 893,061 | 2.10 | 402,757 | 1.94 | 360.19 | 70 |
| 51 | 02-May | 8,575.50 | 8,915.00 | 8,566.00 | 8,862.50 | 8,737.66 | 2.64 | 5,507,411.43 | 2,202,675 | 5.18 | 1,146,399 | 5.52 | 1,001.68 | 198 |
| 52 | 30-Apr | 8,840.00 | 8,888.00 | 8,556.00 | 8,634.50 | 8,643.99 | -5.04 | 5,365,725.70 | 3,969,057 | 9.34 | 1,812,165 | 8.72 | 1,566.43 | 314 |
| 53 | 29-Apr | 9,130.00 | 9,146.00 | 8,960.00 | 9,093.00 | 9,057.02 | 0.00 | 5,650,650.00 | 1,176,818 | 2.77 | 558,932 | 2.69 | 506.23 | 97 |
| 54 | 28-Apr | 9,080.00 | 9,125.00 | 9,000.50 | 9,093.00 | 9,065.36 | -0.21 | 5,650,650.00 | 994,656 | 2.34 | 576,699 | 2.77 | 522.80 | 100 |
| 55 | 25-Apr | 9,310.50 | 9,344.50 | 8,990.00 | 9,112.00 | 9,122.64 | -2.03 | 5,662,457.00 | 1,089,354 | 2.56 | 514,885 | 2.48 | 469.71 | 89 |
| 56 | 24-Apr | 9,620.00 | 9,660.00 | 9,273.00 | 9,301.00 | 9,374.10 | -0.24 | 5,779,907.00 | 1,849,671 | 4.35 | 776,062 | 3.73 | 727.49 | 134 |
| 57 | 23-Apr | 9,282.00 | 9,348.50 | 9,150.00 | 9,323.00 | 9,243.71 | 0.67 | 5,793,579.00 | 1,081,872 | 2.54 | 619,912 | 2.98 | 573.03 | 107 |
| 58 | 22-Apr | 9,295.00 | 9,393.00 | 9,230.00 | 9,260.50 | 9,325.06 | -0.14 | 5,754,740.03 | 1,129,358 | 2.66 | 654,996 | 3.15 | 610.79 | 113 |
| 59 | 21-Apr | 9,170.00 | 9,315.00 | 9,141.50 | 9,273.50 | 9,245.67 | 1.21 | 5,762,818.60 | 782,415 | 1.84 | 433,019 | 2.08 | 400.36 | 75 |
| 60 | 17-Apr | 9,040.00 | 9,190.00 | 8,952.00 | 9,162.50 | 9,079.26 | 1.17 | 5,693,840.02 | 1,141,513 | 2.68 | 653,297 | 3.14 | 593.15 | 113 |
| 61 | 16-Apr | 9,149.50 | 9,171.50 | 8,964.00 | 9,056.50 | 9,062.14 | -0.92 | 5,627,968.59 | 719,822 | 1.69 | 382,942 | 1.84 | 347.03 | 66 |
| 62 | 15-Apr | 9,255.50 | 9,290.00 | 9,075.50 | 9,141.00 | 9,140.06 | 2.46 | 5,680,479.00 | 1,263,361 | 2.97 | 826,180 | 3.98 | 755.13 | 143 |
| 63 | 11-Apr | 8,825.05 | 8,973.50 | 8,810.70 | 8,921.10 | 8,914.28 | 2.12 | 5,543,827.15 | 1,009,722 | 2.37 | 490,878 | 2.36 | 437.58 | 85 |
| 64 | 09-Apr | 8,815.00 | 8,842.00 | 8,625.00 | 8,735.80 | 8,722.67 | -0.98 | 5,428,676.42 | 1,048,774 | 2.47 | 579,324 | 2.79 | 505.33 | 100 |
| 65 | 08-Apr | 8,650.00 | 8,873.00 | 8,650.00 | 8,822.25 | 8,790.59 | 2.97 | 5,482,398.93 | 1,477,563 | 3.48 | 668,926 | 3.22 | 588.03 | 116 |
| 66 | 07-Apr | 8,340.00 | 8,600.50 | 8,307.15 | 8,568.00 | 8,451.39 | -1.73 | 5,324,400.00 | 1,398,124 | 3.29 | 675,851 | 3.25 | 571.19 | 117 |
| 67 | 04-Apr | 8,656.00 | 8,797.00 | 8,583.80 | 8,718.85 | 8,709.85 | 1.45 | 5,418,143.20 | 1,849,658 | 4.35 | 913,091 | 4.39 | 795.29 | 158 |
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