| Macro-sector: Financial Services | Band: 20 | High52 Price: 236.25 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1 | Low52 Price: 151.09 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 825,116,352 | Low52 Date: 07-Apr-2025 | SHP: 69.87 / 0.98 / 14.52 / 14.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.30 | ||||
| High/Low Price | Quarter: 231.35 / 152.11 | Month: 231.35 / 152.11 | Week: 172.44 / 164.85 | Day: 163.62 / 157.9 | Float67: 0.27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 162.69 | 163.62 | 157.90 | 158.27 | 159.85 | -2.24 | 13,059.12 | 847,831 | 1.89 | 437,490 | 3.77 | 6.99 | 0.36 |
| 2 | 21-May | 162.90 | 164.24 | 161.11 | 161.90 | 162.30 | -0.34 | 13,358.63 | 460,674 | 1.02 | 169,095 | 1.46 | 2.74 | 0.14 |
| 3 | 20-May | 166.00 | 168.00 | 162.06 | 162.46 | 164.33 | -1.33 | 13,404.84 | 589,832 | 1.31 | 234,579 | 2.02 | 3.85 | 0.19 |
| 4 | 19-May | 167.99 | 170.60 | 164.20 | 164.65 | 167.10 | -1.67 | 13,585.54 | 945,083 | 2.10 | 414,353 | 3.57 | 6.92 | 0.34 |
| 5 | 16-May | 168.30 | 168.90 | 166.77 | 167.44 | 167.69 | -0.01 | 13,815.75 | 669,811 | 1.49 | 215,190 | 1.85 | 3.61 | 0.18 |
| 6 | 15-May | 169.70 | 170.34 | 167.00 | 167.46 | 168.43 | -0.86 | 13,817.40 | 449,491 | 1.00 | 181,134 | 1.56 | 3.05 | 0.15 |
| 7 | 14-May | 167.80 | 172.44 | 167.49 | 168.91 | 169.56 | 0.74 | 13,937.04 | 748,053 | 1.66 | 233,970 | 2.02 | 3.97 | 0.19 |
| 8 | 13-May | 168.10 | 168.32 | 164.85 | 167.67 | 166.86 | 0.25 | 13,834.73 | 525,570 | 1.17 | 160,055 | 1.38 | 2.67 | 0.13 |
| 9 | 12-May | 170.00 | 170.00 | 166.18 | 167.26 | 167.34 | 2.71 | 13,800.90 | 642,803 | 1.43 | 222,197 | 1.91 | 3.72 | 0.18 |
| 10 | 09-May | 160.00 | 164.15 | 158.00 | 162.85 | 160.16 | 1.53 | 13,437.02 | 1,339,043 | 2.98 | 342,405 | 2.95 | 5.48 | 0.28 |
| 11 | 08-May | 164.00 | 165.99 | 160.00 | 160.39 | 162.41 | -1.41 | 13,234.04 | 698,970 | 1.56 | 326,902 | 2.82 | 5.31 | 0.27 |
| 12 | 07-May | 161.00 | 165.00 | 160.25 | 162.68 | 162.40 | -1.70 | 13,422.99 | 945,507 | 2.10 | 176,803 | 1.52 | 2.87 | 0.15 |
| 13 | 06-May | 175.80 | 175.80 | 163.00 | 165.50 | 168.35 | -2.27 | 13,655.68 | 4,056,367 | 9.02 | 689,447 | 5.94 | 11.61 | 0.57 |
| 14 | 05-May | 168.89 | 175.75 | 166.62 | 169.35 | 171.74 | 3.62 | 13,973.35 | 10,393,721 | 23.12 | 1,209,328 | 10.42 | 20.77 | 1.00 |
| 15 | 02-May | 160.21 | 164.50 | 160.21 | 163.44 | 162.61 | 1.16 | 13,485.70 | 566,370 | 1.26 | 211,999 | 1.83 | 3.45 | 0.18 |
| 16 | 30-Apr | 165.00 | 165.67 | 160.30 | 161.56 | 162.82 | -2.15 | 13,330.58 | 473,814 | 1.05 | 147,214 | 1.27 | 2.40 | 0.12 |
| 17 | 29-Apr | 167.25 | 167.39 | 164.27 | 165.11 | 165.74 | -0.25 | 13,623.50 | 572,026 | 1.27 | 116,104 | 1.00 | 1.92 | 0.10 |
| 18 | 28-Apr | 161.83 | 167.33 | 160.01 | 165.53 | 164.50 | 3.04 | 13,658.15 | 3,353,984 | 7.46 | 289,148 | 2.49 | 4.76 | 0.24 |
| 19 | 25-Apr | 168.49 | 168.90 | 160.05 | 160.65 | 162.40 | -3.29 | 13,255.49 | 1,067,598 | 2.38 | 241,164 | 2.08 | 3.92 | 0.20 |
| 20 | 24-Apr | 168.13 | 169.60 | 165.50 | 166.11 | 167.68 | -0.52 | 13,706.01 | 857,881 | 1.91 | 163,835 | 1.41 | 2.75 | 0.14 |
| 21 | 23-Apr | 169.00 | 170.24 | 161.42 | 166.98 | 166.85 | -0.80 | 13,777.79 | 1,530,217 | 3.40 | 453,858 | 3.91 | 7.57 | 0.38 |
| 22 | 22-Apr | 168.90 | 170.19 | 166.71 | 168.33 | 168.50 | 0.49 | 13,889.18 | 1,028,889 | 2.29 | 244,541 | 2.11 | 4.12 | 0.20 |
| 23 | 21-Apr | 166.55 | 168.92 | 165.93 | 167.51 | 167.92 | 0.45 | 13,821.52 | 943,158 | 2.10 | 256,810 | 2.21 | 4.31 | 0.21 |
| 24 | 17-Apr | 163.38 | 170.75 | 162.36 | 166.76 | 166.40 | 2.18 | 13,759.64 | 2,806,811 | 6.24 | 477,423 | 4.11 | 7.94 | 0.40 |
| 25 | 16-Apr | 157.00 | 164.40 | 157.00 | 163.20 | 161.89 | 1.40 | 13,465.90 | 1,472,546 | 3.28 | 208,828 | 1.80 | 3.38 | 0.17 |
| 26 | 15-Apr | 159.00 | 161.99 | 157.36 | 160.94 | 159.65 | 3.27 | 13,279.42 | 1,721,268 | 3.83 | 329,917 | 2.84 | 5.27 | 0.27 |
| 27 | 11-Apr | 157.00 | 159.80 | 154.62 | 155.84 | 156.25 | 1.02 | 12,858.61 | 1,869,711 | 4.16 | 225,846 | 1.95 | 3.53 | 0.19 |
| 28 | 09-Apr | 158.40 | 161.78 | 153.10 | 154.27 | 156.31 | -2.75 | 12,729.07 | 1,937,480 | 4.31 | 327,312 | 2.82 | 5.12 | 0.27 |
| 29 | 08-Apr | 160.00 | 163.00 | 154.70 | 158.63 | 159.12 | 4.42 | 13,088.82 | 5,827,138 | 12.96 | 407,892 | 3.51 | 6.49 | 0.34 |
| 30 | 07-Apr | 156.00 | 159.37 | 151.09 | 151.92 | 154.18 | -7.12 | 12,535.17 | 3,489,559 | 7.76 | 995,078 | 8.57 | 15.34 | 0.83 |
| 31 | 04-Apr | 171.68 | 171.68 | 162.06 | 163.56 | 166.07 | -2.91 | 13,495.60 | 3,650,267 | 8.12 | 389,152 | 3.35 | 6.46 | 0.32 |
| 32 | 03-Apr | 166.00 | 169.98 | 166.00 | 168.46 | 168.64 | -0.77 | 13,899.91 | 2,619,825 | 5.83 | 371,534 | 3.20 | 6.27 | 0.31 |
| 33 | 02-Apr | 176.97 | 176.97 | 167.12 | 169.76 | 171.71 | -0.99 | 14,007.18 | 6,382,206 | 14.20 | 711,248 | 6.13 | 12.21 | 0.59 |
| 34 | 01-Apr | 175.00 | 177.50 | 167.60 | 171.46 | 171.77 | 0.73 | 14,147.44 | 14,134,240 | 31.44 | 522,488 | 4.50 | 8.97 | 0.43 |
| 35 | 28-Mar | 168.00 | 178.79 | 166.30 | 170.21 | 173.45 | 3.22 | 14,044.31 | 60,781,862 | 135.22 | 1,828,079 | 15.75 | 31.71 | 1.52 |
| 36 | 27-Mar | 191.88 | 231.35 | 162.00 | 164.90 | 202.02 | -15.38 | 13,606.17 | 120,844,388 | 268.85 | 5,729,829 | 49.35 | 115.75 | 4.76 |
| 37 | 26-Mar | 167.98 | 201.57 | 167.21 | 194.86 | 189.27 | 16.00 | 16,078.22 | 46,718,408 | 103.94 | 759,018 | 6.54 | 14.37 | 0.63 |
| 38 | 25-Mar | 168.60 | 170.99 | 166.51 | 167.98 | 168.35 | -0.29 | 13,860.30 | 385,559 | 0.86 | 72,416 | 0.62 | 1.22 | 0.06 |
| 39 | 24-Mar | 165.00 | 169.11 | 165.00 | 168.47 | 168.26 | 1.04 | 13,900.74 | 286,864 | 0.64 | 44,045 | 0.38 | 0.74 | 0.04 |
| 40 | 21-Mar | 165.30 | 168.20 | 163.25 | 166.74 | 166.54 | 0.60 | 13,757.99 | 116,569 | 0.26 | 52,493 | 0.45 | 0.87 | 0.04 |
| 41 | 20-Mar | 162.80 | 167.00 | 162.02 | 165.74 | 165.19 | 1.74 | 13,675.48 | 108,348 | 0.24 | 44,925 | 0.39 | 0.74 | 0.04 |
| 42 | 19-Mar | 159.90 | 163.90 | 159.90 | 162.91 | 162.90 | 2.59 | 13,441.97 | 297,161 | 0.66 | 39,925 | 0.34 | 0.65 | 0.03 |
| 43 | 18-Mar | 158.30 | 160.77 | 157.57 | 158.80 | 158.56 | 0.20 | 13,102.85 | 295,769 | 0.66 | 33,988 | 0.29 | 0.54 | 0.03 |
| 44 | 17-Mar | 159.08 | 159.95 | 157.60 | 158.49 | 159.13 | -0.37 | 13,077.27 | 274,962 | 0.61 | 33,950 | 0.29 | 0.54 | 0.03 |
| 45 | 13-Mar | 159.85 | 160.50 | 157.74 | 159.08 | 159.17 | -0.48 | 13,125.95 | 265,415 | 0.59 | 21,678 | 0.19 | 0.35 | 0.02 |
| 46 | 12-Mar | 160.65 | 162.73 | 157.80 | 159.85 | 158.92 | -1.41 | 13,189.48 | 317,242 | 0.71 | 63,282 | 0.55 | 1.01 | 0.05 |
| 47 | 11-Mar | 157.10 | 166.00 | 153.41 | 162.13 | 159.80 | 1.58 | 13,377.61 | 320,045 | 0.71 | 57,353 | 0.49 | 0.92 | 0.05 |
| 48 | 10-Mar | 164.63 | 165.80 | 157.35 | 159.61 | 161.98 | -2.52 | 13,169.68 | 319,757 | 0.71 | 66,684 | 0.57 | 1.08 | 0.06 |
| 49 | 07-Mar | 165.49 | 169.14 | 162.10 | 163.74 | 165.94 | -1.57 | 13,510.46 | 353,611 | 0.79 | 60,409 | 0.52 | 1.00 | 0.05 |
| 50 | 06-Mar | 164.75 | 166.96 | 164.40 | 166.35 | 165.76 | 1.55 | 13,725.81 | 277,945 | 0.62 | 24,768 | 0.21 | 0.41 | 0.02 |
| 51 | 05-Mar | 159.70 | 164.10 | 159.70 | 163.81 | 162.84 | 1.66 | 13,516.23 | 316,800 | 0.70 | 41,149 | 0.35 | 0.67 | 0.03 |
| 52 | 04-Mar | 159.63 | 161.90 | 156.01 | 161.14 | 160.41 | -0.33 | 13,295.92 | 123,867 | 0.28 | 42,922 | 0.37 | 0.69 | 0.04 |
| 53 | 03-Mar | 159.70 | 166.00 | 152.11 | 161.67 | 156.70 | 1.22 | 13,339.66 | 189,970 | 0.42 | 46,815 | 0.40 | 0.73 | 0.04 |
| 54 | 28-Feb | 163.01 | 163.62 | 157.10 | 159.72 | 159.60 | -3.01 | 13,178.76 | 321,781 | 0.72 | 46,406 | 0.40 | 0.74 | 0.04 |
| 55 | 27-Feb | 166.75 | 166.87 | 163.01 | 164.67 | 165.24 | -1.25 | 13,587.19 | 292,234 | 0.65 | 30,559 | 0.26 | 0.50 | 0.03 |
| 56 | 25-Feb | 171.17 | 171.79 | 165.00 | 166.75 | 167.83 | -2.58 | 13,758.82 | 273,237 | 0.61 | 24,814 | 0.21 | 0.42 | 0.02 |
| 57 | 24-Feb | 172.00 | 173.50 | 169.50 | 171.17 | 171.62 | -1.37 | 14,123.52 | 312,404 | 0.70 | 50,022 | 0.43 | 0.86 | 0.04 |
| 58 | 21-Feb | 174.35 | 178.04 | 171.80 | 173.55 | 173.73 | -1.94 | 14,319.89 | 185,863 | 0.41 | 56,539 | 0.49 | 0.98 | 0.05 |
| 59 | 20-Feb | 177.50 | 178.89 | 172.90 | 176.98 | 175.21 | -2.29 | 14,602.91 | 468,566 | 1.04 | 33,525 | 0.29 | 0.59 | 0.03 |
| 60 | 19-Feb | 158.90 | 189.35 | 157.48 | 181.13 | 177.07 | 12.87 | 14,945.33 | 950,090 | 2.11 | 131,011 | 1.13 | 2.32 | 0.11 |
| 61 | 18-Feb | 167.60 | 168.68 | 157.10 | 160.47 | 160.85 | -3.73 | 13,240.64 | 419,954 | 0.93 | 34,380 | 0.30 | 0.55 | 0.03 |
| 62 | 17-Feb | 160.00 | 171.08 | 156.22 | 166.68 | 159.86 | 3.02 | 13,753.04 | 487,156 | 1.08 | 55,476 | 0.48 | 0.89 | 0.05 |
| 63 | 14-Feb | 165.70 | 165.90 | 160.61 | 161.79 | 161.92 | -2.50 | 13,349.56 | 115,051 | 0.26 | 42,887 | 0.37 | 0.69 | 0.04 |
| 64 | 13-Feb | 165.30 | 166.83 | 163.33 | 165.93 | 165.33 | 0.88 | 13,691.16 | 117,441 | 0.26 | 28,275 | 0.24 | 0.47 | 0.02 |
| 65 | 12-Feb | 172.50 | 172.80 | 161.81 | 164.48 | 165.17 | -4.61 | 13,571.51 | 308,608 | 0.69 | 95,965 | 0.83 | 1.59 | 0.08 |
| 66 | 11-Feb | 175.30 | 175.90 | 168.71 | 172.43 | 171.38 | -2.44 | 14,227.48 | 266,252 | 0.59 | 69,124 | 0.60 | 1.18 | 0.06 |
| 67 | 10-Feb | 174.68 | 178.79 | 170.39 | 176.74 | 174.61 | 1.19 | 14,583.11 | 249,763 | 0.56 | 73,134 | 0.63 | 1.28 | 0.06 |
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