| 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: 168.1; Drift%: 4.6 |
| Industry: Finance | Face Value: 1; VWAP21: 170.51 | 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 / 4.67 / 21.86 / 13.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 202 | ||||
| High/Low Price | Quarter: 231.35 / 152.11 | Month: 175.8 / 150.99 | Week: 174.75 / 165.29 | Day: 179.63 / 173.31 | Sis67: 140 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 10.74 | 22.00 | 96 |
| 2 | 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 | 41.56 | 84.65 | 371 |
| 3 | 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 | 13.82 | 27.14 | 123 |
| 4 | 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 | 39.87 | 78.35 | 356 |
| 5 | 07-Jul | 166.90 | 168.04 | 165.00 | 165.27 | 166.01 | -0.47 | 15,892.94 | 1,513,396 | 3.79 | 774,061 | 6.67 | 12.85 | 59 |
| 6 | 04-Jul | 167.08 | 168.03 | 165.29 | 166.05 | 166.41 | -0.23 | 15,967.95 | 2,080,035 | 5.21 | 867,947 | 7.48 | 14.44 | 67 |
| 7 | 03-Jul | 167.50 | 168.00 | 165.82 | 166.44 | 166.92 | -0.19 | 16,005.45 | 2,016,766 | 5.05 | 873,218 | 7.52 | 14.58 | 67 |
| 8 | 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 | 13.60 | 26.37 | 121 |
| 9 | 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 | 20.68 | 40.64 | 185 |
| 10 | 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 | 34.76 | 69.29 | 310 |
| 11 | 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 | 13.68 | 27.08 | 142 |
| 12 | 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 | 15.33 | 30.54 | 159 |
| 13 | 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 | 28.06 | 57.89 | 292 |
| 14 | 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 | 46.65 | 95.09 | 485 |
| 15 | 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 | 9.36 | 18.20 | 90 |
| 16 | 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 | 14.52 | 28.00 | 140 |
| 17 | 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 | 17.17 | 33.14 | 165 |
| 18 | 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 | 11.59 | 22.98 | 112 |
| 19 | 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 | 55.67 | 113.92 | 536 |
| 20 | 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 | 90.08 | 176.06 | 867 |
| 21 | 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 | 15.09 | 30.24 | 145 |
| 22 | 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 | 27.59 | 57.12 | 266 |
| 23 | 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 | 28.22 | 58.97 | 272 |
| 24 | 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 | 61.05 | 127.39 | 588 |
| 25 | 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 | 100.40 | 202.52 | 966 |
| 26 | 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 | 91.55 | 165.07 | 881 |
| 27 | 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 | 23.05 | 41.73 | 222 |
| 28 | 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 | 10.62 | 18.92 | 102 |
| 29 | 03-Jun | 152.95 | 155.25 | 151.01 | 151.48 | 152.64 | -0.35 | 14,566.85 | 958,754 | 2.40 | 452,887 | 3.90 | 6.91 | 38 |
| 30 | 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 | 15.44 | 28.00 | 149 |
| 31 | 30-May | 156.00 | 157.60 | 150.99 | 151.69 | 153.86 | -2.63 | 14,587.04 | 1,230,295 | 3.08 | 700,512 | 6.03 | 10.78 | 58 |
| 32 | 29-May | 158.20 | 159.14 | 155.37 | 155.78 | 156.83 | -1.66 | 14,980.35 | 496,053 | 1.24 | 274,823 | 2.37 | 4.31 | 23 |
| 33 | 28-May | 158.51 | 160.83 | 157.72 | 158.41 | 159.15 | 0.00 | 15,233.26 | 399,191 | 1.00 | 178,661 | 1.54 | 2.84 | 15 |
| 34 | 27-May | 159.73 | 160.00 | 157.55 | 158.41 | 158.51 | -0.34 | 15,233.26 | 434,669 | 1.09 | 164,695 | 1.42 | 2.61 | 14 |
| 35 | 26-May | 159.75 | 161.70 | 158.16 | 158.95 | 159.90 | 0.14 | 15,285.19 | 406,786 | 1.02 | 150,737 | 1.30 | 2.41 | 12 |
| 36 | 23-May | 159.80 | 160.82 | 157.76 | 158.72 | 159.10 | 0.28 | 15,263.07 | 461,243 | 1.16 | 192,575 | 1.66 | 3.06 | 16 |
| 37 | 22-May | 162.69 | 163.62 | 157.90 | 158.27 | 159.85 | -2.24 | 15,219.80 | 847,831 | 2.12 | 437,490 | 3.77 | 6.99 | 36 |
| 38 | 21-May | 162.90 | 164.24 | 161.11 | 161.90 | 162.30 | -0.34 | 15,568.87 | 460,674 | 1.15 | 169,095 | 1.46 | 2.74 | 14 |
| 39 | 20-May | 166.00 | 168.00 | 162.06 | 162.46 | 164.33 | -1.33 | 15,622.72 | 589,832 | 1.48 | 234,579 | 2.02 | 3.85 | 19 |
| 40 | 19-May | 167.99 | 170.60 | 164.20 | 164.65 | 167.10 | -1.67 | 15,833.32 | 945,083 | 2.37 | 414,353 | 3.57 | 6.92 | 34 |
| 41 | 16-May | 168.30 | 168.90 | 166.77 | 167.44 | 167.69 | -0.01 | 16,101.62 | 669,811 | 1.68 | 215,190 | 1.85 | 3.61 | 18 |
| 42 | 15-May | 169.70 | 170.34 | 167.00 | 167.46 | 168.43 | -0.86 | 16,103.54 | 449,491 | 1.13 | 181,134 | 1.56 | 3.05 | 15 |
| 43 | 14-May | 167.80 | 172.44 | 167.49 | 168.91 | 169.56 | 0.74 | 16,242.98 | 748,053 | 1.87 | 233,970 | 2.02 | 3.97 | 19 |
| 44 | 13-May | 168.10 | 168.32 | 164.85 | 167.67 | 166.86 | 0.25 | 16,123.74 | 525,570 | 1.32 | 160,055 | 1.38 | 2.67 | 13 |
| 45 | 12-May | 170.00 | 170.00 | 166.18 | 167.26 | 167.34 | 2.71 | 16,084.31 | 642,803 | 1.61 | 222,197 | 1.91 | 3.72 | 18 |
| 46 | 09-May | 160.00 | 164.15 | 158.00 | 162.85 | 160.16 | 1.53 | 15,660.23 | 1,339,043 | 3.35 | 342,405 | 2.95 | 5.48 | 28 |
| 47 | 08-May | 164.00 | 165.99 | 160.00 | 160.39 | 162.41 | -1.41 | 15,423.67 | 698,970 | 1.75 | 326,902 | 2.82 | 5.31 | 27 |
| 48 | 07-May | 161.00 | 165.00 | 160.25 | 162.68 | 162.40 | -1.70 | 15,643.88 | 945,507 | 2.37 | 176,803 | 1.52 | 2.87 | 15 |
| 49 | 06-May | 175.80 | 175.80 | 163.00 | 165.50 | 168.35 | -2.27 | 15,915.06 | 4,056,367 | 10.16 | 689,447 | 5.94 | 11.61 | 57 |
| 50 | 05-May | 168.89 | 175.75 | 166.62 | 169.35 | 171.74 | 3.62 | 16,285.29 | 10,393,721 | 26.04 | 1,209,328 | 10.42 | 20.77 | 100 |
| 51 | 02-May | 160.21 | 164.50 | 160.21 | 163.44 | 162.61 | 1.16 | 15,716.96 | 566,370 | 1.42 | 211,999 | 1.83 | 3.45 | 18 |
| 52 | 30-Apr | 165.00 | 165.67 | 160.30 | 161.56 | 162.82 | -2.15 | 15,536.18 | 473,814 | 1.19 | 147,214 | 1.27 | 2.40 | 12 |
| 53 | 29-Apr | 167.25 | 167.39 | 164.27 | 165.11 | 165.74 | -0.25 | 15,877.56 | 572,026 | 1.43 | 116,104 | 1.00 | 1.92 | 10 |
| 54 | 28-Apr | 161.83 | 167.33 | 160.01 | 165.53 | 164.50 | 3.04 | 15,917.95 | 3,353,984 | 8.40 | 289,148 | 2.49 | 4.76 | 24 |
| 55 | 25-Apr | 168.49 | 168.90 | 160.05 | 160.65 | 162.40 | -3.29 | 15,448.67 | 1,067,598 | 2.67 | 241,164 | 2.08 | 3.92 | 20 |
| 56 | 24-Apr | 168.13 | 169.60 | 165.50 | 166.11 | 167.68 | -0.52 | 15,973.72 | 857,881 | 2.15 | 163,835 | 1.41 | 2.75 | 14 |
| 57 | 23-Apr | 169.00 | 170.24 | 161.42 | 166.98 | 166.85 | -0.80 | 16,057.38 | 1,530,217 | 3.83 | 453,858 | 3.91 | 7.57 | 38 |
| 58 | 22-Apr | 168.90 | 170.19 | 166.71 | 168.33 | 168.50 | 0.49 | 16,187.20 | 1,028,889 | 2.58 | 244,541 | 2.11 | 4.12 | 20 |
| 59 | 21-Apr | 166.55 | 168.92 | 165.93 | 167.51 | 167.92 | 0.45 | 16,108.35 | 943,158 | 2.36 | 256,810 | 2.21 | 4.31 | 21 |
| 60 | 17-Apr | 163.38 | 170.75 | 162.36 | 166.76 | 166.40 | 2.18 | 16,036.23 | 2,806,811 | 7.03 | 477,423 | 4.11 | 7.94 | 40 |
| 61 | 16-Apr | 157.00 | 164.40 | 157.00 | 163.20 | 161.89 | 1.40 | 15,693.89 | 1,472,546 | 3.69 | 208,828 | 1.80 | 3.38 | 17 |
| 62 | 15-Apr | 159.00 | 161.99 | 157.36 | 160.94 | 159.65 | 3.27 | 15,476.56 | 1,721,268 | 4.31 | 329,917 | 2.84 | 5.27 | 27 |
| 63 | 11-Apr | 157.00 | 159.80 | 154.62 | 155.84 | 156.25 | 1.02 | 14,986.12 | 1,869,711 | 4.68 | 225,846 | 1.95 | 3.53 | 19 |
| 64 | 09-Apr | 158.40 | 161.78 | 153.10 | 154.27 | 156.31 | -2.75 | 14,835.15 | 1,937,480 | 4.85 | 327,312 | 2.82 | 5.12 | 27 |
| 65 | 08-Apr | 160.00 | 163.00 | 154.70 | 158.63 | 159.12 | 4.42 | 15,254.42 | 5,827,138 | 14.60 | 407,892 | 3.51 | 6.49 | 34 |
| 66 | 07-Apr | 156.00 | 159.37 | 151.09 | 151.92 | 154.18 | -7.12 | 14,609.16 | 3,489,559 | 8.74 | 995,078 | 8.57 | 15.34 | 83 |
| 67 | 04-Apr | 171.68 | 171.68 | 162.06 | 163.56 | 166.07 | -2.91 | 15,728.50 | 3,650,267 | 9.14 | 389,152 | 3.35 | 6.46 | 32 |
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