| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,684.4 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 625 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 1,567.71 | Low52 Price: 1,168.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 841,101,582 | Low52 Date: 24-Dec-2024 | SHP: 49.92 / 28.23 / 15.49 / 6.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 293 | ||||
| High/Low Price | Quarter: 1,580.0 / 1,169.8 | Month: 1,684.4 / 1,475.9 | Week: 1,658.2 / 1,515.0 | Day: 1,546.6 / 1,524.5 | Sis67: 221 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,542.00 | 1,546.60 | 1,524.50 | 1,532.50 | 1,532.79 | -0.92 | 128,898.82 | 1,178,845 | 2.20 | 821,503 | 3.57 | 125.92 | 154 |
| 2 | 10-Jul | 1,569.00 | 1,576.00 | 1,542.70 | 1,546.80 | 1,552.24 | -1.04 | 130,101.59 | 1,072,022 | 2.00 | 542,929 | 2.36 | 84.28 | 101 |
| 3 | 09-Jul | 1,527.00 | 1,570.00 | 1,518.00 | 1,563.10 | 1,549.12 | 2.72 | 131,472.59 | 2,507,920 | 4.67 | 1,595,099 | 6.93 | 247.10 | 298 |
| 4 | 08-Jul | 1,517.00 | 1,526.00 | 1,506.50 | 1,521.70 | 1,517.73 | 0.49 | 127,990.43 | 2,437,495 | 4.54 | 1,950,429 | 8.47 | 296.02 | 365 |
| 5 | 07-Jul | 1,526.70 | 1,535.20 | 1,508.10 | 1,514.30 | 1,516.36 | -0.81 | 127,368.01 | 2,553,187 | 4.75 | 1,984,047 | 8.62 | 300.85 | 371 |
| 6 | 04-Jul | 1,532.10 | 1,545.50 | 1,515.00 | 1,526.70 | 1,529.69 | -0.03 | 128,410.98 | 1,751,430 | 3.26 | 1,129,496 | 4.91 | 172.78 | 211 |
| 7 | 03-Jul | 1,555.00 | 1,567.90 | 1,524.10 | 1,527.10 | 1,538.18 | -1.77 | 128,444.62 | 4,522,465 | 8.42 | 3,276,127 | 14.23 | 503.93 | 612 |
| 8 | 02-Jul | 1,580.00 | 1,605.40 | 1,540.00 | 1,554.60 | 1,562.74 | -2.83 | 130,757.65 | 2,875,195 | 5.35 | 1,792,630 | 7.79 | 280.14 | 335 |
| 9 | 01-Jul | 1,621.00 | 1,627.90 | 1,578.00 | 1,599.80 | 1,592.92 | -1.73 | 134,559.43 | 2,353,507 | 4.38 | 1,147,519 | 4.98 | 182.79 | 215 |
| 10 | 30-Jun | 1,656.00 | 1,658.20 | 1,615.00 | 1,628.00 | 1,629.72 | -1.58 | 136,931.00 | 1,489,109 | 2.77 | 920,440 | 4.00 | 150.01 | 172 |
| 11 | 27-Jun | 1,627.10 | 1,666.60 | 1,594.30 | 1,654.10 | 1,648.40 | 1.67 | 139,126.61 | 5,837,341 | 10.87 | 3,984,323 | 17.30 | 656.78 | 745 |
| 12 | 26-Jun | 1,616.00 | 1,630.90 | 1,596.30 | 1,627.00 | 1,614.51 | 1.13 | 136,847.00 | 1,809,115 | 3.37 | 988,241 | 4.29 | 159.55 | 185 |
| 13 | 25-Jun | 1,605.00 | 1,613.30 | 1,588.10 | 1,608.80 | 1,603.60 | 0.64 | 135,316.42 | 1,252,727 | 2.33 | 894,842 | 3.89 | 143.50 | 167 |
| 14 | 24-Jun | 1,602.00 | 1,614.50 | 1,591.60 | 1,598.50 | 1,601.51 | 0.94 | 134,450.09 | 1,464,575 | 2.73 | 938,858 | 4.08 | 150.36 | 176 |
| 15 | 23-Jun | 1,549.80 | 1,587.90 | 1,543.20 | 1,583.60 | 1,570.23 | 1.68 | 133,196.85 | 838,061 | 1.56 | 364,475 | 1.58 | 57.23 | 68 |
| 16 | 20-Jun | 1,544.40 | 1,565.00 | 1,538.00 | 1,557.50 | 1,553.76 | 0.85 | 131,001.57 | 2,149,247 | 4.00 | 1,522,942 | 6.61 | 236.63 | 285 |
| 17 | 19-Jun | 1,584.80 | 1,599.80 | 1,535.30 | 1,544.40 | 1,552.86 | -2.67 | 129,899.73 | 1,062,384 | 1.98 | 583,054 | 2.53 | 90.54 | 109 |
| 18 | 18-Jun | 1,552.00 | 1,590.00 | 1,550.50 | 1,586.80 | 1,579.43 | 2.03 | 133,466.00 | 1,561,533 | 2.91 | 853,656 | 3.71 | 134.83 | 160 |
| 19 | 17-Jun | 1,571.00 | 1,576.40 | 1,542.00 | 1,555.20 | 1,559.26 | -0.73 | 130,808.12 | 1,189,553 | 2.22 | 785,539 | 3.41 | 122.49 | 147 |
| 20 | 16-Jun | 1,555.00 | 1,573.00 | 1,549.00 | 1,566.60 | 1,562.76 | 0.82 | 131,766.97 | 1,213,574 | 2.26 | 798,356 | 3.47 | 124.76 | 149 |
| 21 | 13-Jun | 1,551.00 | 1,569.20 | 1,540.50 | 1,553.80 | 1,554.09 | -1.76 | 130,690.36 | 3,191,325 | 5.94 | 2,347,892 | 10.20 | 364.88 | 439 |
| 22 | 12-Jun | 1,608.30 | 1,634.90 | 1,578.00 | 1,581.70 | 1,604.66 | -1.65 | 133,037.04 | 1,483,626 | 2.76 | 783,998 | 3.41 | 125.81 | 147 |
| 23 | 11-Jun | 1,629.00 | 1,642.30 | 1,594.40 | 1,608.20 | 1,615.29 | -1.80 | 135,265.96 | 1,851,871 | 3.45 | 1,011,278 | 4.39 | 163.35 | 189 |
| 24 | 10-Jun | 1,660.00 | 1,660.00 | 1,612.40 | 1,637.70 | 1,635.20 | -0.42 | 137,747.21 | 1,392,757 | 2.59 | 768,521 | 3.34 | 125.67 | 144 |
| 25 | 09-Jun | 1,620.00 | 1,653.00 | 1,604.00 | 1,644.60 | 1,632.96 | 3.23 | 138,327.57 | 2,938,014 | 5.47 | 1,511,219 | 6.56 | 246.78 | 283 |
| 26 | 06-Jun | 1,519.00 | 1,623.70 | 1,497.20 | 1,593.20 | 1,581.02 | 5.40 | 134,004.30 | 6,915,310 | 12.88 | 3,445,337 | 14.96 | 544.71 | 644 |
| 27 | 05-Jun | 1,522.00 | 1,524.70 | 1,502.00 | 1,511.60 | 1,513.08 | -0.07 | 127,140.92 | 2,623,833 | 4.89 | 1,811,760 | 7.87 | 274.13 | 339 |
| 28 | 04-Jun | 1,554.70 | 1,554.70 | 1,494.40 | 1,512.70 | 1,514.54 | -3.42 | 127,233.44 | 4,168,598 | 7.76 | 2,510,441 | 10.90 | 380.22 | 469 |
| 29 | 03-Jun | 1,588.00 | 1,603.20 | 1,562.10 | 1,566.30 | 1,580.03 | -0.93 | 131,741.74 | 860,899 | 1.60 | 455,667 | 1.98 | 72.00 | 85 |
| 30 | 02-Jun | 1,570.00 | 1,590.00 | 1,548.10 | 1,581.00 | 1,564.65 | -1.25 | 132,978.00 | 2,123,000 | 3.95 | 1,188,865 | 5.16 | 186.02 | 222 |
| 31 | 30-May | 1,608.00 | 1,615.30 | 1,593.00 | 1,601.00 | 1,602.21 | -0.42 | 134,660.00 | 1,453,818 | 2.71 | 982,187 | 4.27 | 157.37 | 184 |
| 32 | 29-May | 1,649.90 | 1,653.80 | 1,601.50 | 1,607.80 | 1,612.79 | -2.38 | 135,232.31 | 1,535,436 | 2.86 | 831,599 | 3.61 | 134.12 | 155 |
| 33 | 28-May | 1,670.00 | 1,684.40 | 1,642.70 | 1,647.00 | 1,658.97 | -1.09 | 138,529.00 | 982,297 | 1.83 | 388,191 | 1.69 | 64.40 | 73 |
| 34 | 27-May | 1,645.20 | 1,670.00 | 1,638.40 | 1,665.20 | 1,655.88 | 1.24 | 140,060.24 | 1,146,178 | 2.13 | 597,936 | 2.60 | 99.01 | 112 |
| 35 | 26-May | 1,628.00 | 1,648.50 | 1,619.70 | 1,644.80 | 1,640.32 | 1.03 | 138,344.39 | 537,043 | 1.00 | 230,244 | 1.00 | 37.77 | 43 |
| 36 | 23-May | 1,622.00 | 1,634.80 | 1,604.00 | 1,628.00 | 1,620.84 | 0.07 | 136,931.00 | 648,628 | 1.21 | 323,252 | 1.40 | 52.39 | 60 |
| 37 | 22-May | 1,652.50 | 1,656.90 | 1,616.80 | 1,626.90 | 1,635.04 | -1.76 | 136,838.82 | 1,163,741 | 2.17 | 774,624 | 3.36 | 126.65 | 145 |
| 38 | 21-May | 1,609.90 | 1,661.00 | 1,603.20 | 1,656.00 | 1,646.14 | 2.90 | 139,286.00 | 2,599,619 | 4.84 | 1,751,506 | 7.61 | 288.32 | 327 |
| 39 | 20-May | 1,634.60 | 1,635.00 | 1,600.40 | 1,609.30 | 1,611.92 | -1.54 | 135,358.48 | 1,110,122 | 2.07 | 749,207 | 3.25 | 120.77 | 140 |
| 40 | 19-May | 1,620.00 | 1,639.50 | 1,618.90 | 1,634.40 | 1,632.11 | 0.93 | 137,469.64 | 893,304 | 1.66 | 523,410 | 2.27 | 85.43 | 95 |
| 41 | 16-May | 1,616.20 | 1,630.00 | 1,602.70 | 1,619.30 | 1,620.72 | 0.63 | 136,199.58 | 652,281 | 1.21 | 367,475 | 1.60 | 59.56 | 67 |
| 42 | 15-May | 1,584.60 | 1,614.00 | 1,574.90 | 1,609.20 | 1,602.70 | 0.79 | 135,350.07 | 801,332 | 1.49 | 428,309 | 1.86 | 68.65 | 78 |
| 43 | 14-May | 1,555.00 | 1,606.00 | 1,555.00 | 1,596.60 | 1,597.26 | 1.13 | 134,290.28 | 1,240,552 | 2.31 | 656,534 | 2.85 | 104.87 | 119 |
| 44 | 13-May | 1,579.20 | 1,593.50 | 1,569.00 | 1,578.80 | 1,580.93 | -0.03 | 132,793.12 | 1,222,774 | 2.28 | 836,310 | 3.63 | 132.21 | 152 |
| 45 | 12-May | 1,550.00 | 1,582.00 | 1,543.90 | 1,579.20 | 1,573.54 | 4.33 | 132,826.76 | 825,674 | 1.54 | 436,999 | 1.90 | 68.76 | 79 |
| 46 | 09-May | 1,495.50 | 1,530.50 | 1,492.50 | 1,513.60 | 1,514.61 | -1.17 | 127,309.14 | 2,126,114 | 3.96 | 880,378 | 3.82 | 133.34 | 160 |
| 47 | 08-May | 1,575.00 | 1,590.70 | 1,518.30 | 1,531.50 | 1,561.99 | -2.73 | 128,814.71 | 1,490,280 | 2.77 | 853,554 | 3.71 | 133.32 | 155 |
| 48 | 07-May | 1,505.00 | 1,590.90 | 1,505.00 | 1,574.50 | 1,571.41 | 2.87 | 132,431.44 | 2,446,096 | 4.55 | 1,301,367 | 5.65 | 204.50 | 236 |
| 49 | 06-May | 1,557.00 | 1,572.90 | 1,524.80 | 1,530.60 | 1,542.88 | -1.35 | 128,739.01 | 1,385,877 | 2.58 | 755,059 | 3.28 | 116.50 | 137 |
| 50 | 05-May | 1,494.00 | 1,559.30 | 1,487.40 | 1,551.50 | 1,532.55 | 4.28 | 130,496.91 | 1,794,084 | 3.34 | 985,514 | 4.28 | 151.03 | 179 |
| 51 | 02-May | 1,480.10 | 1,505.10 | 1,475.90 | 1,487.80 | 1,489.97 | -0.29 | 125,139.09 | 1,363,356 | 2.54 | 672,200 | 2.92 | 100.16 | 122 |
| 52 | 30-Apr | 1,480.00 | 1,503.30 | 1,465.60 | 1,492.20 | 1,488.44 | 0.52 | 125,509.18 | 2,525,455 | 4.70 | 1,374,691 | 5.97 | 204.61 | 249 |
| 53 | 29-Apr | 1,529.80 | 1,534.90 | 1,480.00 | 1,484.50 | 1,489.99 | -2.71 | 124,861.53 | 2,398,360 | 4.47 | 1,220,808 | 5.30 | 181.90 | 221 |
| 54 | 28-Apr | 1,522.10 | 1,563.00 | 1,485.10 | 1,525.80 | 1,526.63 | -1.15 | 128,335.28 | 2,705,277 | 5.04 | 951,485 | 4.13 | 145.26 | 172 |
| 55 | 25-Apr | 1,562.00 | 1,579.90 | 1,517.70 | 1,543.50 | 1,543.53 | -0.28 | 129,824.03 | 1,777,628 | 3.31 | 447,479 | 1.94 | 69.07 | 81 |
| 56 | 24-Apr | 1,567.00 | 1,570.90 | 1,536.70 | 1,547.90 | 1,546.07 | -1.21 | 130,194.11 | 3,030,697 | 5.64 | 2,038,251 | 8.85 | 315.13 | 369 |
| 57 | 23-Apr | 1,595.00 | 1,620.00 | 1,559.20 | 1,566.80 | 1,576.73 | 0.03 | 131,783.80 | 3,560,465 | 6.63 | 2,002,572 | 8.70 | 315.75 | 363 |
| 58 | 22-Apr | 1,648.90 | 1,649.00 | 1,557.40 | 1,566.40 | 1,590.57 | -5.63 | 131,750.15 | 4,574,218 | 8.52 | 2,822,904 | 12.26 | 449.00 | 512 |
| 59 | 21-Apr | 1,609.30 | 1,682.00 | 1,595.00 | 1,659.80 | 1,654.58 | 4.57 | 139,606.04 | 3,338,149 | 6.22 | 1,693,449 | 7.35 | 280.19 | 307 |
| 60 | 17-Apr | 1,605.00 | 1,609.80 | 1,561.90 | 1,587.30 | 1,580.95 | -1.53 | 133,508.05 | 1,816,329 | 3.38 | 844,424 | 3.67 | 133.50 | 153 |
| 61 | 16-Apr | 1,570.00 | 1,629.90 | 1,543.00 | 1,611.90 | 1,578.55 | 3.31 | 135,577.16 | 2,052,940 | 3.82 | 1,034,506 | 4.49 | 163.30 | 188 |
| 62 | 15-Apr | 1,520.00 | 1,579.00 | 1,487.90 | 1,560.30 | 1,542.82 | 5.73 | 131,237.08 | 2,497,699 | 4.65 | 1,589,985 | 6.91 | 245.31 | 288 |
| 63 | 11-Apr | 1,473.00 | 1,498.60 | 1,457.05 | 1,475.70 | 1,473.39 | 3.15 | 124,121.36 | 1,785,510 | 3.32 | 1,075,748 | 4.67 | 158.50 | 195 |
| 64 | 09-Apr | 1,475.00 | 1,475.00 | 1,390.00 | 1,430.60 | 1,429.36 | -2.23 | 120,327.99 | 2,837,371 | 5.28 | 1,579,844 | 6.86 | 225.82 | 286 |
| 65 | 08-Apr | 1,414.00 | 1,470.00 | 1,412.05 | 1,463.30 | 1,447.35 | 5.57 | 123,078.39 | 2,682,517 | 4.99 | 1,591,058 | 6.91 | 230.28 | 288 |
| 66 | 07-Apr | 1,445.00 | 1,445.00 | 1,358.65 | 1,386.10 | 1,384.32 | -4.62 | 116,585.09 | 2,219,214 | 4.13 | 1,165,755 | 5.06 | 161.38 | 211 |
| 67 | 04-Apr | 1,445.00 | 1,462.65 | 1,433.05 | 1,453.30 | 1,449.96 | 0.54 | 122,237.29 | 1,303,321 | 2.43 | 682,555 | 2.96 | 98.97 | 124 |
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