| Macro-sector: Financial Services | Band: 20 | High52 Price: 251.75 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 15-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1 | Low52 Price: 152.11 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 825,116,352 | Low52 Date: 03-Mar-2025 | SHP: 69.87 / 1.04 / 14.51 / 14.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.61 | ||||
| High/Low Price | Quarter: 231.35 / 152.11 | Month: 231.35 / 152.11 | Week: 231.35 / 162.0 | Day: 169.98 / 166.0 | Float67: 0.18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 171.68 | 171.68 | 162.06 | 163.56 | 166.07 | -2.91 | 13,495.60 | 3,650,267 | 33.69 | 389,152 | 17.95 | 6.46 | 0.32 |
| 2 | 03-Apr | 166.00 | 169.98 | 166.00 | 168.46 | 168.64 | -0.77 | 13,899.91 | 2,619,825 | 24.18 | 371,534 | 17.14 | 6.27 | 0.31 |
| 3 | 02-Apr | 176.97 | 176.97 | 167.12 | 169.76 | 171.71 | -0.99 | 14,007.18 | 6,382,206 | 58.90 | 711,248 | 32.81 | 12.21 | 0.59 |
| 4 | 01-Apr | 175.00 | 177.50 | 167.60 | 171.46 | 171.77 | 0.73 | 14,147.44 | 14,134,240 | 130.45 | 522,488 | 24.10 | 8.97 | 0.43 |
| 5 | 28-Mar | 168.00 | 178.79 | 166.30 | 170.21 | 173.45 | 3.22 | 14,044.31 | 60,781,862 | 560.98 | 1,828,079 | 84.32 | 31.71 | 1.52 |
| 6 | 27-Mar | 191.88 | 231.35 | 162.00 | 164.90 | 202.02 | -15.38 | 13,606.17 | 120,844,388 | 1,115.33 | 5,729,829 | 264.30 | 115.75 | 4.76 |
| 7 | 26-Mar | 167.98 | 201.57 | 167.21 | 194.86 | 189.27 | 16.00 | 16,078.22 | 46,718,408 | 431.18 | 759,018 | 35.01 | 14.37 | 0.63 |
| 8 | 25-Mar | 168.60 | 170.99 | 166.51 | 167.98 | 168.35 | -0.29 | 13,860.30 | 385,559 | 3.56 | 72,416 | 3.34 | 1.22 | 0.06 |
| 9 | 24-Mar | 165.00 | 169.11 | 165.00 | 168.47 | 168.26 | 1.04 | 13,900.74 | 286,864 | 2.65 | 44,045 | 2.03 | 0.74 | 0.04 |
| 10 | 21-Mar | 165.30 | 168.20 | 163.25 | 166.74 | 166.54 | 0.60 | 13,757.99 | 116,569 | 1.08 | 52,493 | 2.42 | 0.87 | 0.04 |
| 11 | 20-Mar | 162.80 | 167.00 | 162.02 | 165.74 | 165.19 | 1.74 | 13,675.48 | 108,348 | 1.00 | 44,925 | 2.07 | 0.74 | 0.04 |
| 12 | 19-Mar | 159.90 | 163.90 | 159.90 | 162.91 | 162.90 | 2.59 | 13,441.97 | 297,161 | 2.74 | 39,925 | 1.84 | 0.65 | 0.03 |
| 13 | 18-Mar | 158.30 | 160.77 | 157.57 | 158.80 | 158.56 | 0.20 | 13,102.85 | 295,769 | 2.73 | 33,988 | 1.57 | 0.54 | 0.03 |
| 14 | 17-Mar | 159.08 | 159.95 | 157.60 | 158.49 | 159.13 | -0.37 | 13,077.27 | 274,962 | 2.54 | 33,950 | 1.57 | 0.54 | 0.03 |
| 15 | 13-Mar | 159.85 | 160.50 | 157.74 | 159.08 | 159.17 | -0.48 | 13,125.95 | 265,415 | 2.45 | 21,678 | 1.00 | 0.35 | 0.02 |
| 16 | 12-Mar | 160.65 | 162.73 | 157.80 | 159.85 | 158.92 | -1.41 | 13,189.48 | 317,242 | 2.93 | 63,282 | 2.92 | 1.01 | 0.05 |
| 17 | 11-Mar | 157.10 | 166.00 | 153.41 | 162.13 | 159.80 | 1.58 | 13,377.61 | 320,045 | 2.95 | 57,353 | 2.65 | 0.92 | 0.05 |
| 18 | 10-Mar | 164.63 | 165.80 | 157.35 | 159.61 | 161.98 | -2.52 | 13,169.68 | 319,757 | 2.95 | 66,684 | 3.08 | 1.08 | 0.06 |
| 19 | 07-Mar | 165.49 | 169.14 | 162.10 | 163.74 | 165.94 | -1.57 | 13,510.46 | 353,611 | 3.26 | 60,409 | 2.79 | 1.00 | 0.05 |
| 20 | 06-Mar | 164.75 | 166.96 | 164.40 | 166.35 | 165.76 | 1.55 | 13,725.81 | 277,945 | 2.57 | 24,768 | 1.14 | 0.41 | 0.02 |
| 21 | 05-Mar | 159.70 | 164.10 | 159.70 | 163.81 | 162.84 | 1.66 | 13,516.23 | 316,800 | 2.92 | 41,149 | 1.90 | 0.67 | 0.03 |
| 22 | 04-Mar | 159.63 | 161.90 | 156.01 | 161.14 | 160.41 | -0.33 | 13,295.92 | 123,867 | 1.14 | 42,922 | 1.98 | 0.69 | 0.04 |
| 23 | 03-Mar | 159.70 | 166.00 | 152.11 | 161.67 | 156.70 | 1.22 | 13,339.66 | 189,970 | 1.75 | 46,815 | 2.16 | 0.73 | 0.04 |
| 24 | 28-Feb | 163.01 | 163.62 | 157.10 | 159.72 | 159.60 | -3.01 | 13,178.76 | 321,781 | 2.97 | 46,406 | 2.14 | 0.74 | 0.04 |
| 25 | 27-Feb | 166.75 | 166.87 | 163.01 | 164.67 | 165.24 | -1.25 | 13,587.19 | 292,234 | 2.70 | 30,559 | 1.41 | 0.50 | 0.03 |
| 26 | 25-Feb | 171.17 | 171.79 | 165.00 | 166.75 | 167.83 | -2.58 | 13,758.82 | 273,237 | 2.52 | 24,814 | 1.14 | 0.42 | 0.02 |
| 27 | 24-Feb | 172.00 | 173.50 | 169.50 | 171.17 | 171.62 | -1.37 | 14,123.52 | 312,404 | 2.88 | 50,022 | 2.31 | 0.86 | 0.04 |
| 28 | 21-Feb | 174.35 | 178.04 | 171.80 | 173.55 | 173.73 | -1.94 | 14,319.89 | 185,863 | 1.72 | 56,539 | 2.61 | 0.98 | 0.05 |
| 29 | 20-Feb | 177.50 | 178.89 | 172.90 | 176.98 | 175.21 | -2.29 | 14,602.91 | 468,566 | 4.32 | 33,525 | 1.55 | 0.59 | 0.03 |
| 30 | 19-Feb | 158.90 | 189.35 | 157.48 | 181.13 | 177.07 | 12.87 | 14,945.33 | 950,090 | 8.77 | 131,011 | 6.04 | 2.32 | 0.11 |
| 31 | 18-Feb | 167.60 | 168.68 | 157.10 | 160.47 | 160.85 | -3.73 | 13,240.64 | 419,954 | 3.88 | 34,380 | 1.59 | 0.55 | 0.03 |
| 32 | 17-Feb | 160.00 | 171.08 | 156.22 | 166.68 | 159.86 | 3.02 | 13,753.04 | 487,156 | 4.50 | 55,476 | 2.56 | 0.89 | 0.05 |
| 33 | 14-Feb | 165.70 | 165.90 | 160.61 | 161.79 | 161.92 | -2.50 | 13,349.56 | 115,051 | 1.06 | 42,887 | 1.98 | 0.69 | 0.04 |
| 34 | 13-Feb | 165.30 | 166.83 | 163.33 | 165.93 | 165.33 | 0.88 | 13,691.16 | 117,441 | 1.08 | 28,275 | 1.30 | 0.47 | 0.02 |
| 35 | 12-Feb | 172.50 | 172.80 | 161.81 | 164.48 | 165.17 | -4.61 | 13,571.51 | 308,608 | 2.85 | 95,965 | 4.43 | 1.59 | 0.08 |
| 36 | 11-Feb | 175.30 | 175.90 | 168.71 | 172.43 | 171.38 | -2.44 | 14,227.48 | 266,252 | 2.46 | 69,124 | 3.19 | 1.18 | 0.06 |
| 37 | 10-Feb | 174.68 | 178.79 | 170.39 | 176.74 | 174.61 | 1.19 | 14,583.11 | 249,763 | 2.31 | 73,134 | 3.37 | 1.28 | 0.06 |
| 38 | 07-Feb | 177.30 | 179.99 | 173.76 | 174.67 | 175.50 | -1.31 | 14,412.31 | 102,551 | 0.95 | 40,602 | 1.87 | 0.71 | 0.03 |
| 39 | 06-Feb | 180.25 | 180.25 | 176.31 | 176.99 | 177.41 | -0.89 | 14,603.73 | 94,884 | 0.88 | 34,134 | 1.57 | 0.61 | 0.03 |
| 40 | 05-Feb | 176.90 | 179.99 | 176.35 | 178.58 | 178.05 | 1.09 | 14,734.93 | 199,172 | 1.84 | 58,087 | 2.68 | 1.03 | 0.05 |
| 41 | 04-Feb | 179.75 | 180.00 | 175.51 | 176.66 | 177.27 | -1.04 | 14,576.51 | 123,838 | 1.14 | 45,906 | 2.12 | 0.81 | 0.04 |
| 42 | 03-Feb | 175.60 | 179.94 | 174.28 | 178.52 | 176.77 | 1.15 | 14,729.98 | 255,576 | 2.36 | 56,731 | 2.62 | 1.00 | 0.05 |
| 43 | 01-Feb | 178.75 | 178.75 | 172.10 | 176.49 | 176.06 | -0.92 | 14,562.48 | 164,417 | 1.52 | 55,189 | 2.55 | 0.97 | 0.05 |
| 44 | 31-Jan | 178.00 | 179.41 | 175.31 | 178.13 | 176.97 | 0.87 | 14,697.80 | 368,277 | 3.40 | 81,586 | 3.76 | 1.44 | 0.07 |
| 45 | 30-Jan | 180.00 | 182.95 | 175.37 | 176.59 | 178.80 | -1.97 | 14,570.73 | 375,440 | 3.47 | 113,018 | 5.21 | 2.02 | 0.09 |
| 46 | 29-Jan | 168.00 | 184.40 | 166.62 | 180.13 | 175.63 | 2.59 | 14,862.82 | 1,257,307 | 11.60 | 151,593 | 6.99 | 2.66 | 0.13 |
| 47 | 28-Jan | 186.38 | 186.38 | 174.77 | 175.59 | 177.88 | -6.00 | 14,488.22 | 1,302,141 | 12.02 | 185,698 | 8.57 | 3.30 | 0.15 |
| 48 | 27-Jan | 192.80 | 193.90 | 182.31 | 186.79 | 186.93 | -6.88 | 15,412.35 | 3,551,867 | 32.78 | 256,373 | 11.83 | 4.79 | 0.21 |
| 49 | 24-Jan | 187.90 | 207.75 | 187.89 | 200.60 | 201.91 | 10.37 | 16,551.83 | 36,691,033 | 338.64 | 915,136 | 42.21 | 18.48 | 0.76 |
| 50 | 23-Jan | 179.19 | 184.20 | 177.51 | 181.76 | 181.89 | 1.22 | 14,997.31 | 268,782 | 2.48 | 69,204 | 3.19 | 1.26 | 0.06 |
| 51 | 22-Jan | 178.51 | 181.18 | 176.56 | 179.55 | 178.59 | 0.64 | 14,814.96 | 345,240 | 3.19 | 64,093 | 2.96 | 1.14 | 0.05 |
| 52 | 21-Jan | 181.10 | 184.03 | 178.00 | 178.40 | 179.63 | -1.43 | 14,720.08 | 450,220 | 4.16 | 50,281 | 2.32 | 0.90 | 0.04 |
| 53 | 20-Jan | 179.50 | 182.38 | 178.00 | 180.96 | 180.39 | 0.81 | 14,931.31 | 531,107 | 4.90 | 72,935 | 3.36 | 1.32 | 0.06 |
| 54 | 17-Jan | 178.90 | 180.77 | 177.31 | 179.50 | 178.50 | -0.37 | 14,810.84 | 216,084 | 1.99 | 59,929 | 2.76 | 1.07 | 0.05 |
| 55 | 16-Jan | 175.80 | 182.32 | 174.83 | 180.16 | 179.90 | 3.08 | 14,865.30 | 444,673 | 4.10 | 40,032 | 1.85 | 0.72 | 0.03 |
| 56 | 15-Jan | 181.90 | 182.20 | 173.87 | 174.62 | 176.28 | -3.80 | 14,408.18 | 362,653 | 3.35 | 83,095 | 3.83 | 1.46 | 0.07 |
| 57 | 14-Jan | 175.10 | 182.00 | 173.01 | 181.25 | 178.92 | 3.46 | 14,955.23 | 615,561 | 5.68 | 24,113 | 1.11 | 0.43 | 0.02 |
| 58 | 13-Jan | 181.43 | 181.43 | 173.50 | 174.98 | 176.01 | -4.54 | 14,437.89 | 324,823 | 3.00 | 43,518 | 2.01 | 0.77 | 0.04 |
| 59 | 10-Jan | 186.00 | 186.97 | 180.97 | 182.92 | 183.65 | -2.33 | 15,093.03 | 557,433 | 5.14 | 33,286 | 1.54 | 0.61 | 0.03 |
| 60 | 09-Jan | 188.14 | 190.00 | 185.04 | 187.18 | 187.09 | -1.11 | 15,444.53 | 469,184 | 4.33 | 58,376 | 2.69 | 1.09 | 0.05 |
| 61 | 08-Jan | 184.80 | 191.53 | 182.88 | 189.26 | 186.40 | 1.91 | 15,616.15 | 537,821 | 4.96 | 39,796 | 1.84 | 0.74 | 0.03 |
| 62 | 07-Jan | 183.35 | 187.00 | 182.31 | 185.64 | 184.67 | 1.52 | 15,317.46 | 40,958 | 0.38 | 14,024 | 0.65 | 0.26 | 0.01 |
| 63 | 06-Jan | 192.10 | 192.60 | 181.80 | 182.81 | 185.28 | -4.79 | 15,083.95 | 74,318 | 0.69 | 32,147 | 1.48 | 0.60 | 0.03 |
| 64 | 03-Jan | 191.05 | 194.00 | 190.40 | 191.56 | 192.33 | 0.10 | 15,805.93 | 57,476 | 0.53 | 23,413 | 1.08 | 0.45 | 0.02 |
| 65 | 02-Jan | 187.30 | 192.98 | 187.20 | 191.36 | 189.99 | 2.10 | 15,789.43 | 103,896 | 0.96 | 37,754 | 1.74 | 0.72 | 0.03 |
| 66 | 01-Jan | 186.30 | 187.98 | 185.71 | 187.34 | 186.89 | 0.38 | 15,457.73 | 34,985 | 0.32 | 16,896 | 0.78 | 0.32 | 0.01 |
| 67 | 31-Dec | 184.63 | 188.88 | 184.10 | 186.63 | 185.48 | 0.47 | 15,399.15 | 65,152 | 0.60 | 24,756 | 1.14 | 0.46 | 0.02 |
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