| 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: 882.93 | Low52 Price: 645.1 | Barrier: 884.9; Drift%: -0.92 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 6,214,286,520 | Low52 Date: 21-Nov-2024 | SHP: 54.73 / 21.71 / 14.52 / 8.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 9,260.05 / 6,806.0 | Month: 970.95 / 868.0 | Week: 888.3 / 849.0 | Day: 884.5 / 869.7 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 870.20 | 884.50 | 869.70 | 876.85 | 878.71 | 0.07 | 544,899.71 | 8,349,342 | 15.24 | 4,341,734 | 14.58 | 381.51 | 78 |
| 2 | 26-Aug | 899.95 | 901.90 | 873.50 | 876.25 | 882.44 | -2.73 | 544,526.86 | 6,712,926 | 12.26 | 3,915,177 | 13.14 | 345.49 | 71 |
| 3 | 25-Aug | 902.10 | 908.00 | 898.15 | 900.80 | 901.77 | 0.70 | 559,782.93 | 5,837,876 | 10.66 | 3,813,332 | 12.80 | 343.87 | 69 |
| 4 | 22-Aug | 895.00 | 903.90 | 892.00 | 894.50 | 896.67 | -0.12 | 555,867.93 | 6,424,895 | 11.73 | 4,433,989 | 14.89 | 397.58 | 80 |
| 5 | 21-Aug | 888.00 | 901.30 | 884.00 | 895.60 | 894.73 | 0.88 | 556,551.50 | 6,697,533 | 12.23 | 3,468,748 | 11.65 | 310.36 | 63 |
| 6 | 20-Aug | 900.55 | 902.00 | 886.05 | 887.80 | 888.95 | -1.61 | 551,704.36 | 5,561,646 | 10.15 | 3,554,919 | 11.93 | 316.01 | 64 |
| 7 | 19-Aug | 905.95 | 909.90 | 890.50 | 902.30 | 897.77 | -0.32 | 560,715.07 | 5,764,382 | 10.53 | 2,863,904 | 9.61 | 257.11 | 52 |
| 8 | 18-Aug | 875.00 | 919.65 | 875.00 | 905.20 | 908.22 | 5.08 | 562,517.22 | 16,277,779 | 29.72 | 8,577,368 | 28.80 | 779.01 | 155 |
| 9 | 14-Aug | 860.00 | 866.90 | 855.45 | 861.45 | 860.32 | 0.17 | 535,329.71 | 5,379,250 | 9.82 | 3,442,853 | 11.56 | 296.20 | 62 |
| 10 | 13-Aug | 854.55 | 864.00 | 849.00 | 860.00 | 855.70 | 0.82 | 534,428.00 | 10,117,225 | 18.47 | 6,874,004 | 23.08 | 588.21 | 124 |
| 11 | 12-Aug | 877.20 | 884.90 | 851.50 | 853.00 | 861.84 | -2.83 | 530,078.00 | 8,257,312 | 15.08 | 4,385,162 | 14.72 | 377.93 | 79 |
| 12 | 11-Aug | 877.15 | 888.30 | 872.75 | 877.80 | 877.07 | 0.07 | 545,490.07 | 5,367,926 | 9.80 | 3,689,080 | 12.38 | 323.56 | 67 |
| 13 | 08-Aug | 877.00 | 888.30 | 876.00 | 877.15 | 880.43 | -0.22 | 545,086.14 | 3,736,916 | 6.82 | 2,083,051 | 6.99 | 183.40 | 38 |
| 14 | 07-Aug | 871.00 | 882.00 | 867.25 | 879.10 | 873.90 | 0.28 | 546,297.93 | 5,998,002 | 10.95 | 3,606,004 | 12.11 | 315.13 | 66 |
| 15 | 06-Aug | 888.00 | 895.50 | 874.60 | 876.65 | 881.03 | -1.71 | 544,775.43 | 4,212,648 | 7.69 | 2,249,540 | 7.55 | 198.19 | 41 |
| 16 | 05-Aug | 889.00 | 893.60 | 882.40 | 891.90 | 888.57 | 0.75 | 554,252.21 | 4,446,791 | 8.12 | 2,540,318 | 8.53 | 225.73 | 46 |
| 17 | 04-Aug | 874.00 | 886.75 | 873.70 | 885.30 | 882.53 | 1.11 | 550,150.79 | 3,969,985 | 7.25 | 2,196,462 | 7.37 | 193.84 | 40 |
| 18 | 01-Aug | 884.80 | 895.85 | 873.00 | 875.60 | 883.38 | -0.64 | 544,122.93 | 5,300,299 | 9.68 | 2,301,534 | 7.73 | 203.31 | 42 |
| 19 | 31-Jul | 872.00 | 887.85 | 868.00 | 881.20 | 880.19 | -0.41 | 547,602.93 | 6,999,179 | 12.78 | 3,943,715 | 13.24 | 347.12 | 72 |
| 20 | 30-Jul | 890.95 | 892.60 | 875.00 | 884.85 | 883.35 | -0.19 | 549,871.14 | 5,054,496 | 9.23 | 2,598,513 | 8.72 | 229.54 | 47 |
| 21 | 29-Jul | 875.05 | 894.00 | 873.50 | 886.55 | 883.99 | 0.69 | 550,927.57 | 11,323,854 | 20.68 | 7,899,608 | 26.52 | 698.32 | 144 |
| 22 | 28-Jul | 909.25 | 913.75 | 879.00 | 880.50 | 893.72 | -3.64 | 547,167.93 | 14,011,284 | 25.58 | 8,805,453 | 29.56 | 786.96 | 160 |
| 23 | 25-Jul | 906.40 | 924.90 | 898.00 | 913.75 | 911.91 | -4.71 | 567,830.43 | 24,415,481 | 44.58 | 10,101,637 | 33.91 | 921.18 | 184 |
| 24 | 24-Jul | 970.00 | 970.00 | 954.00 | 958.95 | 959.86 | -0.97 | 595,919.01 | 5,189,112 | 9.47 | 2,676,081 | 8.98 | 256.87 | 49 |
| 25 | 23-Jul | 954.00 | 970.95 | 953.65 | 968.30 | 965.48 | 1.65 | 601,729.36 | 9,694,991 | 17.70 | 5,033,385 | 16.90 | 485.96 | 92 |
| 26 | 22-Jul | 955.00 | 962.00 | 940.00 | 952.55 | 950.64 | 0.43 | 591,941.86 | 6,237,382 | 11.39 | 2,771,257 | 9.30 | 263.45 | 50 |
| 27 | 21-Jul | 938.90 | 951.00 | 937.35 | 948.45 | 946.55 | 0.68 | 589,394.00 | 4,660,232 | 8.51 | 2,304,817 | 7.74 | 218.16 | 42 |
| 28 | 18-Jul | 920.50 | 944.90 | 920.00 | 942.00 | 933.50 | 2.03 | 585,385.00 | 7,893,820 | 14.41 | 4,020,313 | 13.50 | 375.30 | 73 |
| 29 | 17-Jul | 925.95 | 926.25 | 916.00 | 923.30 | 921.22 | 0.17 | 573,765.07 | 4,583,882 | 8.37 | 2,585,006 | 8.68 | 238.14 | 47 |
| 30 | 16-Jul | 924.00 | 927.00 | 919.40 | 921.75 | 923.09 | -0.72 | 572,801.86 | 3,952,491 | 7.22 | 2,203,685 | 7.40 | 203.42 | 40 |
| 31 | 15-Jul | 919.00 | 930.60 | 918.00 | 928.40 | 923.62 | 1.04 | 576,934.36 | 3,892,075 | 7.11 | 1,954,454 | 6.56 | 180.52 | 36 |
| 32 | 14-Jul | 932.00 | 932.00 | 911.30 | 918.85 | 918.60 | -1.57 | 570,999.72 | 6,657,978 | 12.16 | 4,003,466 | 13.44 | 367.76 | 73 |
| 33 | 11-Jul | 938.70 | 947.15 | 931.55 | 933.50 | 936.79 | -1.49 | 580,103.65 | 4,278,038 | 7.81 | 3,108,840 | 10.44 | 291.23 | 57 |
| 34 | 10-Jul | 943.00 | 951.70 | 942.25 | 947.65 | 946.75 | 0.75 | 588,896.86 | 5,409,906 | 9.88 | 2,652,512 | 8.90 | 251.13 | 48 |
| 35 | 09-Jul | 926.50 | 946.00 | 924.00 | 940.60 | 938.41 | 1.40 | 584,515.79 | 5,341,529 | 9.75 | 3,033,411 | 10.18 | 284.66 | 55 |
| 36 | 08-Jul | 918.80 | 929.50 | 918.80 | 927.65 | 926.00 | 0.32 | 576,468.29 | 3,851,432 | 7.03 | 2,583,992 | 8.67 | 239.00 | 47 |
| 37 | 07-Jul | 925.00 | 929.30 | 918.10 | 924.65 | 923.84 | -0.07 | 574,604.00 | 3,383,973 | 6.18 | 1,976,030 | 6.63 | 182.55 | 36 |
| 38 | 04-Jul | 922.00 | 940.70 | 919.00 | 925.30 | 930.12 | 1.66 | 575,007.93 | 10,613,046 | 19.38 | 3,497,226 | 11.74 | 325.28 | 64 |
| 39 | 03-Jul | 922.00 | 924.50 | 905.20 | 910.15 | 911.78 | -1.39 | 565,593.29 | 7,606,558 | 13.89 | 3,407,740 | 11.44 | 310.71 | 62 |
| 40 | 02-Jul | 933.00 | 939.85 | 914.00 | 923.00 | 923.98 | -1.46 | 573,578.00 | 9,394,493 | 17.15 | 6,535,180 | 21.94 | 603.84 | 119 |
| 41 | 01-Jul | 932.50 | 941.80 | 928.00 | 936.65 | 934.83 | 0.02 | 582,061.15 | 5,381,327 | 9.83 | 3,207,905 | 10.77 | 299.88 | 58 |
| 42 | 30-Jun | 956.00 | 956.00 | 934.00 | 936.50 | 940.58 | -1.11 | 581,967.93 | 6,086,081 | 11.11 | 3,784,240 | 12.70 | 355.94 | 69 |
| 43 | 27-Jun | 950.00 | 959.50 | 936.00 | 947.00 | 944.71 | -0.47 | 588,492.00 | 21,637,194 | 39.51 | 15,759,519 | 52.91 | 1,488.82 | 288 |
| 44 | 26-Jun | 930.00 | 953.50 | 928.50 | 951.50 | 947.22 | 2.53 | 591,289.36 | 11,677,790 | 21.32 | 6,032,970 | 20.25 | 571.45 | 110 |
| 45 | 25-Jun | 918.00 | 930.00 | 916.00 | 928.00 | 924.07 | 1.25 | 576,685.00 | 6,623,799 | 12.09 | 3,747,955 | 12.58 | 346.34 | 68 |
| 46 | 24-Jun | 920.00 | 936.00 | 914.50 | 916.50 | 924.44 | 0.11 | 569,539.36 | 11,555,634 | 21.10 | 6,212,747 | 20.86 | 574.33 | 113 |
| 47 | 23-Jun | 899.00 | 918.00 | 890.50 | 915.50 | 907.46 | 1.16 | 568,917.93 | 5,870,597 | 10.72 | 2,804,026 | 9.41 | 254.45 | 51 |
| 48 | 20-Jun | 897.00 | 907.50 | 886.00 | 905.00 | 899.65 | 0.50 | 562,392.00 | 14,320,241 | 26.15 | 9,873,820 | 33.15 | 888.30 | 180 |
| 49 | 19-Jun | 919.00 | 922.50 | 894.00 | 900.50 | 905.42 | -2.01 | 559,596.50 | 6,585,940 | 12.03 | 3,727,527 | 12.51 | 337.50 | 68 |
| 50 | 18-Jun | 927.00 | 932.50 | 915.00 | 919.00 | 923.12 | -0.43 | 571,092.00 | 5,002,923 | 9.13 | 3,005,535 | 10.09 | 277.45 | 55 |
| 51 | 17-Jun | 941.50 | 943.50 | 917.50 | 923.00 | 924.63 | -1.60 | 573,578.00 | 6,110,175 | 11.16 | 3,456,013 | 11.60 | 319.55 | 63 |
| 52 | 16-Jun | 956.00 | 956.00 | 925.00 | 938.00 | 937.27 | -89.95 | 582,900.00 | 7,016,290 | 12.81 | 3,604,027 | 12.10 | 337.79 | 66 |
| 53 | 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 | 1.86 | 582,527 | 1.96 | 540.85 | 106 |
| 54 | 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 | 2.26 | 691,347 | 2.32 | 652.18 | 126 |
| 55 | 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 | 2.17 | 723,916 | 2.43 | 685.03 | 132 |
| 56 | 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 | 1.65 | 459,013 | 1.54 | 438.78 | 84 |
| 57 | 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 | 4.29 | 1,040,528 | 3.49 | 1,001.57 | 190 |
| 58 | 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 | 3.61 | 881,859 | 2.96 | 817.51 | 161 |
| 59 | 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 | 1.43 | 430,140 | 1.44 | 384.02 | 78 |
| 60 | 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 | 1.01 | 371,569 | 1.25 | 334.31 | 68 |
| 61 | 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 | 1.66 | 552,008 | 1.85 | 497.89 | 101 |
| 62 | 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 | 1.21 | 431,662 | 1.45 | 393.50 | 79 |
| 63 | 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 | 2.75 | 972,295 | 3.26 | 891.83 | 177 |
| 64 | 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 | 1.29 | 360,727 | 1.21 | 331.87 | 66 |
| 65 | 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 | 1.19 | 362,540 | 1.22 | 334.00 | 66 |
| 66 | 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 | 1.31 | 329,154 | 1.11 | 302.57 | 60 |
| 67 | 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 | 1.00 | 297,868 | 1.00 | 276.72 | 54 |
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