| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 9,260.05 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 125 | High52 Date: 25-Mar-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: 54.7 / 20.79 / 15.08 / 9.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.26 | ||||
| High/Low Price | Quarter: 9,260.05 / 6,806.0 | Month: 9,260.05 / 8,211.25 | Week: 9,260.05 / 8,822.25 | Day: 8,765.0 / 8,460.2 | Float67: 1.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.95 | 663,046 | 3.29 | 570.05 | 1.15 |
| 2 | 02-Apr | 8,730.00 | 8,759.85 | 8,612.00 | 8,669.25 | 8,683.17 | -0.33 | 537,388.30 | 646,495 | 1.37 | 373,071 | 1.85 | 323.94 | 0.65 |
| 3 | 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 | 2.50 | 730,002 | 3.62 | 639.60 | 1.26 |
| 4 | 28-Mar | 8,997.60 | 9,028.90 | 8,861.00 | 8,945.60 | 8,936.02 | -0.65 | 554,518.65 | 977,099 | 2.07 | 518,974 | 2.57 | 463.76 | 0.90 |
| 5 | 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 | 4.42 | 1,375,057 | 6.82 | 1,235.15 | 2.38 |
| 6 | 26-Mar | 9,102.05 | 9,126.90 | 8,849.95 | 8,866.05 | 8,956.50 | -2.22 | 549,587.51 | 886,211 | 1.87 | 502,546 | 2.49 | 450.11 | 0.87 |
| 7 | 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 | 3.70 | 870,116 | 4.31 | 791.76 | 1.51 |
| 8 | 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 | 3.03 | 813,101 | 4.03 | 735.93 | 1.41 |
| 9 | 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 | 5.80 | 1,389,985 | 6.89 | 1,241.11 | 2.41 |
| 10 | 20-Mar | 8,725.00 | 8,768.05 | 8,541.15 | 8,679.65 | 8,649.09 | -0.59 | 538,032.97 | 792,433 | 1.68 | 333,154 | 1.65 | 288.15 | 0.58 |
| 11 | 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 | 2.73 | 685,105 | 3.40 | 601.85 | 1.19 |
| 12 | 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 | 2.33 | 532,782 | 2.64 | 458.54 | 0.92 |
| 13 | 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 | 2.33 | 667,167 | 3.31 | 571.56 | 1.16 |
| 14 | 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 | 2.57 | 746,110 | 3.70 | 632.05 | 1.29 |
| 15 | 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 | 4.42 | 1,578,547 | 7.83 | 1,324.89 | 2.74 |
| 16 | 11-Mar | 8,305.00 | 8,375.00 | 8,211.25 | 8,340.45 | 8,304.82 | -0.03 | 517,006.69 | 813,567 | 1.72 | 489,691 | 2.43 | 406.68 | 0.85 |
| 17 | 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 | 2.15 | 413,948 | 2.05 | 350.82 | 0.72 |
| 18 | 07-Mar | 8,409.90 | 8,470.00 | 8,366.45 | 8,404.50 | 8,419.84 | -0.08 | 520,977.01 | 472,946 | 1.00 | 201,684 | 1.00 | 169.81 | 0.35 |
| 19 | 06-Mar | 8,365.00 | 8,459.80 | 8,275.55 | 8,410.85 | 8,386.18 | 1.35 | 521,370.64 | 881,422 | 1.86 | 312,812 | 1.55 | 262.33 | 0.54 |
| 20 | 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 | 3.45 | 810,272 | 4.02 | 675.83 | 1.40 |
| 21 | 04-Mar | 8,522.20 | 8,619.30 | 8,513.65 | 8,585.95 | 8,568.46 | -0.49 | 532,224.71 | 765,506 | 1.62 | 454,957 | 2.26 | 389.83 | 0.79 |
| 22 | 03-Mar | 8,536.00 | 8,650.80 | 8,438.10 | 8,627.85 | 8,568.04 | 1.14 | 534,822.00 | 874,996 | 1.85 | 490,900 | 2.43 | 420.61 | 0.85 |
| 23 | 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 | 3.71 | 1,109,873 | 5.50 | 951.26 | 1.92 |
| 24 | 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 | 3.89 | 856,767 | 4.25 | 744.34 | 1.49 |
| 25 | 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 | 2.32 | 540,191 | 2.68 | 457.97 | 0.94 |
| 26 | 24-Feb | 8,328.00 | 8,399.00 | 8,311.05 | 8,354.95 | 8,361.05 | -0.50 | 517,905.51 | 355,260 | 0.75 | 160,228 | 0.79 | 133.97 | 0.28 |
| 27 | 21-Feb | 8,360.00 | 8,420.30 | 8,288.00 | 8,396.70 | 8,367.99 | -0.03 | 520,493.51 | 608,647 | 1.29 | 321,177 | 1.59 | 268.76 | 0.56 |
| 28 | 20-Feb | 8,355.85 | 8,455.60 | 8,345.65 | 8,399.45 | 8,398.68 | -0.47 | 520,663.97 | 790,070 | 1.67 | 488,973 | 2.42 | 410.67 | 0.85 |
| 29 | 19-Feb | 8,459.15 | 8,529.00 | 8,400.00 | 8,439.45 | 8,465.20 | -0.31 | 523,143.49 | 896,198 | 1.89 | 556,237 | 2.76 | 470.87 | 0.96 |
| 30 | 18-Feb | 8,430.00 | 8,480.00 | 8,360.70 | 8,465.90 | 8,435.91 | 0.47 | 524,783.07 | 868,977 | 1.84 | 543,754 | 2.70 | 458.71 | 0.94 |
| 31 | 17-Feb | 8,220.25 | 8,488.00 | 8,220.25 | 8,426.60 | 8,416.41 | 0.41 | 522,346.94 | 862,799 | 1.82 | 389,752 | 1.93 | 328.03 | 0.68 |
| 32 | 14-Feb | 8,408.55 | 8,455.60 | 8,282.00 | 8,392.30 | 8,374.46 | -0.20 | 520,220.76 | 863,315 | 1.83 | 467,358 | 2.32 | 391.39 | 0.81 |
| 33 | 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 | 3.81 | 1,048,875 | 5.20 | 881.95 | 1.82 |
| 34 | 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 | 3.14 | 899,808 | 4.46 | 734.93 | 1.56 |
| 35 | 11-Feb | 8,299.00 | 8,355.10 | 8,139.35 | 8,191.20 | 8,221.51 | -1.15 | 507,755.00 | 963,059 | 2.04 | 524,301 | 2.60 | 431.05 | 0.91 |
| 36 | 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 | 2.63 | 752,275 | 3.73 | 624.33 | 1.30 |
| 37 | 07-Feb | 8,585.00 | 8,585.00 | 8,383.90 | 8,474.25 | 8,475.59 | -0.39 | 525,300.67 | 966,540 | 2.04 | 361,668 | 1.79 | 306.53 | 0.63 |
| 38 | 06-Feb | 8,534.25 | 8,662.80 | 8,462.00 | 8,507.30 | 8,539.27 | -0.03 | 527,349.37 | 1,709,473 | 3.61 | 1,057,090 | 5.24 | 902.68 | 1.83 |
| 39 | 05-Feb | 8,500.00 | 8,588.70 | 8,445.50 | 8,509.45 | 8,507.71 | 0.40 | 527,482.64 | 1,867,493 | 3.95 | 1,298,037 | 6.44 | 1,104.33 | 2.25 |
| 40 | 04-Feb | 8,425.00 | 8,490.00 | 8,303.00 | 8,475.35 | 8,408.81 | 0.59 | 525,368.85 | 1,966,300 | 4.16 | 1,167,092 | 5.79 | 981.39 | 2.02 |
| 41 | 03-Feb | 7,922.20 | 8,439.30 | 7,921.05 | 8,425.80 | 8,220.07 | 5.32 | 522,297.35 | 4,336,926 | 9.17 | 2,731,187 | 13.54 | 2,245.05 | 4.73 |
| 42 | 01-Feb | 7,880.00 | 8,109.95 | 7,784.40 | 8,000.10 | 7,975.69 | 1.46 | 495,909.12 | 1,615,378 | 3.42 | 871,513 | 4.32 | 695.09 | 1.51 |
| 43 | 31-Jan | 7,925.00 | 7,980.65 | 7,791.00 | 7,885.10 | 7,889.80 | -0.21 | 488,780.52 | 1,833,546 | 3.88 | 1,125,829 | 5.58 | 888.26 | 1.95 |
| 44 | 30-Jan | 7,850.00 | 8,250.65 | 7,850.00 | 7,901.65 | 8,024.32 | 1.83 | 489,806.42 | 5,648,883 | 11.94 | 2,697,408 | 13.37 | 2,164.49 | 4.68 |
| 45 | 29-Jan | 7,657.25 | 7,787.00 | 7,568.95 | 7,759.65 | 7,721.51 | 2.01 | 481,004.14 | 1,514,920 | 3.20 | 820,923 | 4.07 | 633.88 | 1.42 |
| 46 | 28-Jan | 7,390.00 | 7,706.80 | 7,345.00 | 7,606.60 | 7,563.70 | 4.26 | 471,516.90 | 2,478,933 | 5.24 | 1,402,123 | 6.95 | 1,060.52 | 2.43 |
| 47 | 27-Jan | 7,380.10 | 7,474.50 | 7,260.00 | 7,295.45 | 7,352.53 | -1.92 | 452,229.37 | 692,810 | 1.46 | 338,954 | 1.68 | 249.22 | 0.59 |
| 48 | 24-Jan | 7,443.25 | 7,505.00 | 7,338.30 | 7,438.60 | 7,446.29 | -0.06 | 461,102.93 | 679,687 | 1.44 | 293,566 | 1.46 | 218.60 | 0.51 |
| 49 | 23-Jan | 7,341.00 | 7,524.00 | 7,325.00 | 7,443.25 | 7,452.70 | 0.62 | 461,391.18 | 1,030,295 | 2.18 | 545,347 | 2.70 | 406.43 | 0.95 |
| 50 | 22-Jan | 7,339.00 | 7,420.25 | 7,260.35 | 7,397.15 | 7,331.95 | 1.43 | 458,533.54 | 727,368 | 1.54 | 351,275 | 1.74 | 257.55 | 0.61 |
| 51 | 21-Jan | 7,450.00 | 7,485.00 | 7,277.60 | 7,291.65 | 7,366.62 | -2.04 | 451,993.82 | 1,003,206 | 2.12 | 417,321 | 2.07 | 307.42 | 0.72 |
| 52 | 20-Jan | 7,182.10 | 7,470.00 | 7,182.10 | 7,440.10 | 7,390.35 | 3.47 | 461,195.92 | 1,067,971 | 2.26 | 392,766 | 1.95 | 290.27 | 0.68 |
| 53 | 17-Jan | 7,221.00 | 7,284.95 | 7,156.30 | 7,182.10 | 7,216.33 | -1.08 | 445,203.05 | 665,274 | 1.41 | 370,444 | 1.84 | 267.32 | 0.64 |
| 54 | 16-Jan | 7,200.00 | 7,289.00 | 7,194.05 | 7,259.75 | 7,253.15 | 1.13 | 450,016.40 | 860,849 | 1.82 | 457,246 | 2.27 | 331.65 | 0.79 |
| 55 | 15-Jan | 7,340.50 | 7,350.00 | 7,105.20 | 7,177.40 | 7,178.61 | -2.20 | 444,911.70 | 681,750 | 1.44 | 277,838 | 1.38 | 199.45 | 0.48 |
| 56 | 14-Jan | 7,230.00 | 7,388.00 | 7,191.15 | 7,335.00 | 7,330.07 | 2.51 | 454,680.00 | 998,011 | 2.11 | 482,480 | 2.39 | 353.66 | 0.84 |
| 57 | 13-Jan | 7,240.00 | 7,255.10 | 7,134.00 | 7,150.95 | 7,186.74 | -1.92 | 443,272.12 | 664,274 | 1.40 | 346,994 | 1.72 | 249.38 | 0.60 |
| 58 | 10-Jan | 7,277.45 | 7,367.05 | 7,245.05 | 7,288.05 | 7,298.39 | 0.15 | 451,770.66 | 808,963 | 1.71 | 406,741 | 2.02 | 296.86 | 0.71 |
| 59 | 09-Jan | 7,338.45 | 7,355.40 | 7,236.00 | 7,277.45 | 7,272.61 | -1.07 | 451,113.59 | 668,141 | 1.41 | 346,621 | 1.72 | 252.08 | 0.60 |
| 60 | 08-Jan | 7,361.85 | 7,388.45 | 7,256.70 | 7,355.40 | 7,321.00 | 0.02 | 455,945.54 | 844,466 | 1.79 | 431,748 | 2.14 | 316.00 | 0.75 |
| 61 | 07-Jan | 7,354.95 | 7,446.90 | 7,301.45 | 7,353.95 | 7,371.34 | 0.06 | 455,855.66 | 1,042,538 | 2.20 | 584,902 | 2.90 | 431.15 | 1.01 |
| 62 | 06-Jan | 7,500.00 | 7,599.90 | 7,316.75 | 7,349.35 | 7,476.99 | -0.79 | 455,570.52 | 1,905,976 | 4.03 | 670,951 | 3.33 | 501.67 | 1.16 |
| 63 | 03-Jan | 7,389.75 | 7,500.00 | 7,359.25 | 7,407.25 | 7,423.47 | 0.24 | 459,159.61 | 1,505,928 | 3.18 | 810,926 | 4.02 | 601.99 | 1.41 |
| 64 | 02-Jan | 6,980.00 | 7,430.00 | 6,971.00 | 7,389.20 | 7,279.06 | 6.14 | 458,040.73 | 3,171,651 | 6.71 | 1,406,781 | 6.98 | 1,024.00 | 2.44 |
| 65 | 01-Jan | 6,823.00 | 6,947.95 | 6,806.00 | 6,935.30 | 6,898.89 | 1.62 | 429,904.44 | 418,721 | 0.89 | 188,732 | 0.94 | 130.20 | 0.33 |
| 66 | 31-Dec | 6,869.95 | 6,877.00 | 6,792.00 | 6,823.00 | 6,825.62 | -0.96 | 422,943.00 | 615,398 | 1.30 | 357,825 | 1.77 | 244.24 | 0.62 |
| 67 | 30-Dec | 6,900.00 | 6,995.00 | 6,865.00 | 6,888.25 | 6,912.32 | -0.28 | 426,987.91 | 490,876 | 1.04 | 243,337 | 1.21 | 168.20 | 0.42 |
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