| Macro-sector: Financial Services | Band: 20 | High52 Price: 231.35 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Mar-2025 | Bumper: 186.51; Drift%: -0.44 |
| Industry: Finance | Face Value: 1; VWAP21: 186.83 | Low52 Price: 150.51 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 961,635,122 | Low52 Date: 04-Jun-2025 | SHP: 59.95 / 4.72 / 20.53 / 14.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 231.35 / 152.11 | Month: 190.3 / 165.0 | Week: 188.25 / 181.05 | Day: 190.6 / 182.3 | Sis67: 194 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 190.60 | 190.60 | 182.30 | 185.69 | 187.13 | -2.66 | 17,856.60 | 1,736,678 | 4.35 | 893,386 | 5.93 | 16.72 | 63 |
| 2 | 26-Aug | 189.02 | 193.99 | 187.00 | 190.76 | 191.24 | 0.72 | 18,344.15 | 12,466,628 | 31.23 | 6,250,666 | 41.47 | 119.54 | 439 |
| 3 | 25-Aug | 188.90 | 192.50 | 188.20 | 189.39 | 190.58 | 0.76 | 18,212.41 | 3,077,613 | 7.71 | 1,332,489 | 8.84 | 25.39 | 94 |
| 4 | 22-Aug | 187.50 | 189.99 | 187.50 | 187.96 | 188.46 | 0.03 | 18,074.89 | 1,039,256 | 2.60 | 551,832 | 3.66 | 10.40 | 39 |
| 5 | 21-Aug | 190.00 | 190.70 | 187.50 | 187.90 | 188.78 | -0.98 | 18,069.12 | 1,538,282 | 3.85 | 920,775 | 6.11 | 17.38 | 65 |
| 6 | 20-Aug | 188.50 | 194.70 | 188.50 | 189.76 | 191.66 | 0.89 | 18,247.99 | 4,742,524 | 11.88 | 1,386,485 | 9.20 | 26.57 | 97 |
| 7 | 19-Aug | 190.93 | 191.60 | 187.50 | 188.08 | 188.74 | -1.49 | 18,086.43 | 1,300,518 | 3.26 | 557,752 | 3.70 | 10.53 | 39 |
| 8 | 18-Aug | 187.50 | 192.50 | 186.51 | 190.93 | 190.07 | 2.73 | 18,360.50 | 3,583,744 | 8.98 | 1,675,021 | 11.11 | 31.84 | 118 |
| 9 | 14-Aug | 186.00 | 188.25 | 184.26 | 185.86 | 185.92 | 0.08 | 17,872.95 | 1,482,394 | 3.71 | 744,096 | 4.94 | 13.83 | 52 |
| 10 | 13-Aug | 183.40 | 186.70 | 182.75 | 185.71 | 185.12 | 1.60 | 17,858.53 | 2,172,662 | 5.44 | 1,057,325 | 7.01 | 19.57 | 74 |
| 11 | 12-Aug | 183.60 | 185.86 | 181.05 | 182.78 | 183.08 | -0.39 | 17,576.77 | 1,947,660 | 4.88 | 929,864 | 6.17 | 17.02 | 65 |
| 12 | 11-Aug | 183.45 | 185.10 | 181.24 | 183.50 | 183.88 | 0.73 | 17,646.00 | 2,060,426 | 5.16 | 630,662 | 4.18 | 11.60 | 48 |
| 13 | 08-Aug | 187.88 | 189.00 | 181.05 | 182.17 | 185.17 | -3.04 | 17,518.11 | 3,666,423 | 9.18 | 1,410,800 | 9.36 | 26.12 | 108 |
| 14 | 07-Aug | 187.00 | 188.67 | 181.57 | 187.88 | 185.83 | 0.45 | 18,067.20 | 3,199,831 | 8.02 | 958,197 | 6.36 | 17.81 | 74 |
| 15 | 06-Aug | 186.33 | 189.17 | 184.59 | 187.04 | 186.95 | 0.16 | 17,986.42 | 4,389,878 | 11.00 | 1,361,215 | 9.03 | 25.45 | 105 |
| 16 | 05-Aug | 191.00 | 195.90 | 186.13 | 186.75 | 191.26 | -1.77 | 17,958.54 | 9,297,123 | 23.29 | 2,637,772 | 17.50 | 50.45 | 203 |
| 17 | 04-Aug | 176.96 | 192.50 | 175.52 | 190.12 | 188.64 | 8.42 | 18,282.61 | 36,025,583 | 90.25 | 6,087,470 | 40.38 | 114.83 | 468 |
| 18 | 01-Aug | 186.50 | 190.35 | 174.90 | 175.36 | 181.17 | -5.87 | 16,863.23 | 11,854,541 | 29.70 | 3,774,383 | 25.04 | 68.38 | 290 |
| 19 | 31-Jul | 183.50 | 188.80 | 181.00 | 186.29 | 186.05 | 0.11 | 17,914.30 | 4,038,419 | 10.12 | 1,921,364 | 12.75 | 35.75 | 148 |
| 20 | 30-Jul | 181.50 | 187.73 | 180.01 | 186.08 | 184.98 | 2.70 | 17,894.11 | 5,150,052 | 12.90 | 2,142,625 | 14.21 | 39.63 | 165 |
| 21 | 29-Jul | 178.99 | 182.45 | 175.05 | 181.18 | 178.73 | 1.12 | 17,422.91 | 2,669,483 | 6.69 | 1,032,956 | 6.85 | 18.46 | 79 |
| 22 | 28-Jul | 182.50 | 185.61 | 176.70 | 179.18 | 181.22 | -2.11 | 17,230.58 | 3,282,318 | 8.22 | 1,306,819 | 8.67 | 23.68 | 100 |
| 23 | 25-Jul | 186.50 | 188.25 | 178.76 | 183.04 | 183.28 | -2.44 | 17,601.77 | 6,150,266 | 15.41 | 2,676,260 | 17.75 | 49.05 | 206 |
| 24 | 24-Jul | 182.87 | 190.30 | 182.38 | 187.61 | 187.40 | 3.38 | 18,041.24 | 12,084,425 | 30.27 | 3,773,683 | 25.03 | 70.72 | 290 |
| 25 | 23-Jul | 182.50 | 183.94 | 180.40 | 181.48 | 181.78 | -0.72 | 17,451.75 | 2,182,407 | 5.47 | 919,199 | 6.10 | 16.71 | 71 |
| 26 | 22-Jul | 182.80 | 185.30 | 181.39 | 182.80 | 182.96 | 0.48 | 17,578.69 | 3,085,729 | 7.73 | 1,500,457 | 9.95 | 27.45 | 115 |
| 27 | 21-Jul | 183.00 | 184.70 | 180.95 | 181.93 | 182.90 | -1.00 | 17,495.03 | 3,033,637 | 7.60 | 1,270,188 | 8.43 | 23.23 | 98 |
| 28 | 18-Jul | 183.07 | 184.70 | 178.81 | 183.76 | 182.10 | 0.58 | 17,671.01 | 4,636,351 | 11.61 | 2,161,752 | 14.34 | 39.37 | 166 |
| 29 | 17-Jul | 182.90 | 183.78 | 180.18 | 182.70 | 181.79 | 0.71 | 17,569.07 | 4,006,106 | 10.04 | 1,868,060 | 12.39 | 33.96 | 144 |
| 30 | 16-Jul | 176.90 | 183.90 | 174.30 | 181.42 | 180.25 | 2.56 | 17,445.98 | 9,584,896 | 24.01 | 3,965,922 | 26.31 | 71.49 | 305 |
| 31 | 15-Jul | 177.40 | 179.45 | 176.06 | 176.89 | 177.66 | -0.04 | 17,010.36 | 2,358,224 | 5.91 | 964,926 | 6.40 | 17.14 | 74 |
| 32 | 14-Jul | 176.88 | 178.00 | 173.67 | 176.96 | 176.19 | 0.43 | 17,017.10 | 2,873,499 | 7.20 | 1,127,085 | 7.48 | 19.86 | 87 |
| 33 | 11-Jul | 178.50 | 179.63 | 173.31 | 176.20 | 176.42 | -0.83 | 16,944.01 | 3,664,097 | 9.18 | 1,246,817 | 8.27 | 22.00 | 96 |
| 34 | 10-Jul | 168.88 | 178.70 | 168.10 | 177.67 | 175.43 | 5.71 | 17,085.37 | 14,970,974 | 37.50 | 4,825,189 | 32.01 | 84.65 | 371 |
| 35 | 09-Jul | 171.20 | 171.45 | 166.51 | 168.08 | 169.13 | -0.84 | 16,163.16 | 3,703,058 | 9.28 | 1,604,855 | 10.65 | 27.14 | 123 |
| 36 | 08-Jul | 166.04 | 170.95 | 165.27 | 169.50 | 169.25 | 2.56 | 16,299.72 | 8,530,848 | 21.37 | 4,629,534 | 30.71 | 78.35 | 356 |
| 37 | 07-Jul | 166.90 | 168.04 | 165.00 | 165.27 | 166.01 | -0.47 | 15,892.94 | 1,513,396 | 3.79 | 774,061 | 5.14 | 12.85 | 59 |
| 38 | 04-Jul | 167.08 | 168.03 | 165.29 | 166.05 | 166.41 | -0.23 | 15,967.95 | 2,080,035 | 5.21 | 867,947 | 5.76 | 14.44 | 67 |
| 39 | 03-Jul | 167.50 | 168.00 | 165.82 | 166.44 | 166.92 | -0.19 | 16,005.45 | 2,016,766 | 5.05 | 873,218 | 5.79 | 14.58 | 67 |
| 40 | 02-Jul | 168.70 | 168.99 | 165.52 | 166.75 | 166.99 | -0.64 | 16,035.27 | 3,597,170 | 9.01 | 1,579,237 | 10.48 | 26.37 | 121 |
| 41 | 01-Jul | 173.68 | 174.00 | 167.30 | 167.82 | 169.27 | -2.83 | 16,138.16 | 4,653,682 | 11.66 | 2,401,133 | 15.93 | 40.64 | 185 |
| 42 | 30-Jun | 172.39 | 174.75 | 167.25 | 172.70 | 171.70 | 1.47 | 16,607.44 | 11,000,815 | 27.56 | 4,035,502 | 26.77 | 69.29 | 310 |
| 43 | 27-Jun | 171.80 | 172.24 | 168.91 | 170.20 | 170.51 | -0.31 | 16,367.03 | 3,579,475 | 8.97 | 1,588,002 | 10.53 | 27.08 | 142 |
| 44 | 26-Jun | 175.99 | 176.59 | 169.03 | 170.73 | 171.52 | -2.07 | 16,418.00 | 4,778,209 | 11.97 | 1,780,428 | 11.81 | 30.54 | 159 |
| 45 | 25-Jun | 177.74 | 182.90 | 173.40 | 174.34 | 177.68 | -1.23 | 16,765.15 | 10,328,919 | 25.87 | 3,258,079 | 21.61 | 57.89 | 292 |
| 46 | 24-Jun | 170.22 | 179.01 | 169.50 | 176.52 | 175.56 | 5.17 | 16,974.78 | 15,468,123 | 38.75 | 5,416,618 | 35.93 | 95.09 | 485 |
| 47 | 23-Jun | 167.00 | 169.70 | 165.35 | 167.85 | 167.57 | 0.19 | 16,141.05 | 3,669,210 | 9.19 | 1,086,211 | 7.21 | 18.20 | 90 |
| 48 | 20-Jun | 164.93 | 169.00 | 163.00 | 167.54 | 166.10 | 2.09 | 16,111.23 | 4,995,302 | 12.51 | 1,685,601 | 11.18 | 28.00 | 140 |
| 49 | 19-Jun | 170.25 | 171.81 | 164.00 | 164.11 | 166.21 | -3.15 | 15,781.39 | 4,887,041 | 12.24 | 1,993,982 | 13.23 | 33.14 | 165 |
| 50 | 18-Jun | 171.50 | 173.87 | 168.80 | 169.44 | 170.83 | -2.16 | 16,293.95 | 4,372,844 | 10.95 | 1,345,253 | 8.92 | 22.98 | 112 |
| 51 | 17-Jun | 172.50 | 181.50 | 170.61 | 173.18 | 176.23 | 1.07 | 16,653.60 | 23,361,155 | 58.52 | 6,464,101 | 42.88 | 113.92 | 536 |
| 52 | 16-Jun | 164.90 | 172.90 | 160.60 | 171.35 | 168.33 | 0.13 | 16,477.62 | 22,890,895 | 57.34 | 10,459,080 | 69.39 | 176.06 | 867 |
| 53 | 13-Jun | 171.00 | 175.00 | 169.31 | 171.13 | 172.54 | -2.07 | 16,456.46 | 5,215,285 | 13.06 | 1,752,441 | 11.63 | 30.24 | 145 |
| 54 | 12-Jun | 179.92 | 182.49 | 173.47 | 174.74 | 178.29 | -2.90 | 16,803.61 | 7,650,880 | 19.17 | 3,203,535 | 21.25 | 57.12 | 266 |
| 55 | 11-Jun | 178.00 | 183.55 | 175.48 | 179.95 | 179.99 | 0.54 | 17,304.62 | 12,863,280 | 32.22 | 3,276,360 | 21.74 | 58.97 | 272 |
| 56 | 10-Jun | 177.00 | 186.95 | 172.50 | 178.98 | 179.71 | -1.30 | 17,211.35 | 46,744,410 | 117.10 | 7,088,431 | 47.02 | 127.39 | 588 |
| 57 | 09-Jun | 158.99 | 182.44 | 158.58 | 181.34 | 173.74 | 19.27 | 17,438.29 | 94,314,540 | 236.26 | 11,656,486 | 77.33 | 202.52 | 966 |
| 58 | 06-Jun | 155.50 | 159.07 | 151.60 | 152.04 | 155.30 | -1.27 | 14,620.70 | 15,595,881 | 39.07 | 10,629,215 | 70.51 | 165.07 | 881 |
| 59 | 05-Jun | 152.18 | 161.45 | 152.00 | 154.00 | 155.93 | 1.95 | 14,809.00 | 6,171,238 | 15.46 | 2,676,354 | 17.76 | 41.73 | 222 |
| 60 | 04-Jun | 153.80 | 156.88 | 150.51 | 151.06 | 153.48 | -0.28 | 14,526.46 | 2,986,967 | 7.48 | 1,232,714 | 8.18 | 18.92 | 102 |
| 61 | 03-Jun | 152.95 | 155.25 | 151.01 | 151.48 | 152.64 | -0.35 | 14,566.85 | 958,754 | 2.40 | 452,887 | 3.00 | 6.91 | 38 |
| 62 | 02-Jun | 152.49 | 162.39 | 151.00 | 152.01 | 156.17 | 0.21 | 14,617.82 | 5,527,766 | 13.85 | 1,792,803 | 11.89 | 28.00 | 149 |
| 63 | 30-May | 156.00 | 157.60 | 150.99 | 151.69 | 153.86 | -2.63 | 14,587.04 | 1,230,295 | 3.08 | 700,512 | 4.65 | 10.78 | 58 |
| 64 | 29-May | 158.20 | 159.14 | 155.37 | 155.78 | 156.83 | -1.66 | 14,980.35 | 496,053 | 1.24 | 274,823 | 1.82 | 4.31 | 23 |
| 65 | 28-May | 158.51 | 160.83 | 157.72 | 158.41 | 159.15 | 0.00 | 15,233.26 | 399,191 | 1.00 | 178,661 | 1.19 | 2.84 | 15 |
| 66 | 27-May | 159.73 | 160.00 | 157.55 | 158.41 | 158.51 | -0.34 | 15,233.26 | 434,669 | 1.09 | 164,695 | 1.09 | 2.61 | 14 |
| 67 | 26-May | 159.75 | 161.70 | 158.16 | 158.95 | 159.90 | 0.14 | 15,285.19 | 406,786 | 1.02 | 150,737 | 1.00 | 2.41 | 12 |
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