| 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: 1,479.96 | Low52 Price: 1,168.0 | Barrier: 1,481.9; Drift%: -2.92 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 841,101,582 | Low52 Date: 24-Dec-2024 | SHP: 49.9 / 27.96 / 16.05 / 6.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 129 | ||||
| High/Low Price | Quarter: 1,580.0 / 1,169.8 | Month: 1,627.9 / 1,426.7 | Week: 1,493.6 / 1,445.5 | Day: 1,468.5 / 1,435.9 | Sis67: 220 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,464.20 | 1,468.50 | 1,435.90 | 1,439.80 | 1,447.29 | -2.47 | 121,101.81 | 1,548,977 | 2.88 | 817,190 | 3.55 | 118.27 | 160 |
| 2 | 26-Aug | 1,510.60 | 1,518.30 | 1,470.10 | 1,476.20 | 1,477.70 | -2.20 | 124,163.42 | 2,035,044 | 3.79 | 1,526,441 | 6.63 | 225.56 | 299 |
| 3 | 25-Aug | 1,524.90 | 1,530.00 | 1,504.20 | 1,509.40 | 1,515.50 | -0.96 | 126,955.87 | 701,737 | 1.31 | 382,796 | 1.66 | 58.01 | 75 |
| 4 | 22-Aug | 1,515.00 | 1,527.00 | 1,511.30 | 1,524.10 | 1,522.36 | 0.38 | 128,192.29 | 559,123 | 1.04 | 388,036 | 1.69 | 59.07 | 76 |
| 5 | 21-Aug | 1,525.90 | 1,527.70 | 1,513.70 | 1,518.30 | 1,518.76 | -0.30 | 127,704.45 | 728,673 | 1.36 | 488,142 | 2.12 | 74.14 | 96 |
| 6 | 20-Aug | 1,527.80 | 1,536.30 | 1,508.50 | 1,522.90 | 1,525.45 | -0.33 | 128,091.36 | 1,272,429 | 2.37 | 926,284 | 4.02 | 141.30 | 181 |
| 7 | 19-Aug | 1,522.60 | 1,529.90 | 1,503.00 | 1,527.90 | 1,520.27 | 0.35 | 128,511.91 | 953,552 | 1.78 | 606,254 | 2.63 | 92.17 | 119 |
| 8 | 18-Aug | 1,500.00 | 1,533.40 | 1,495.80 | 1,522.60 | 1,520.70 | 4.18 | 128,066.13 | 1,354,862 | 2.52 | 746,116 | 3.24 | 113.46 | 146 |
| 9 | 14-Aug | 1,459.10 | 1,474.80 | 1,449.20 | 1,461.50 | 1,460.82 | 0.07 | 122,927.00 | 1,612,053 | 3.00 | 1,280,917 | 5.56 | 187.12 | 251 |
| 10 | 13-Aug | 1,457.00 | 1,474.70 | 1,454.60 | 1,460.50 | 1,466.25 | 0.68 | 122,842.89 | 672,021 | 1.25 | 355,686 | 1.54 | 52.15 | 70 |
| 11 | 12-Aug | 1,485.00 | 1,485.00 | 1,445.50 | 1,450.70 | 1,460.39 | -2.18 | 122,018.61 | 755,391 | 1.41 | 398,250 | 1.73 | 58.16 | 78 |
| 12 | 11-Aug | 1,452.00 | 1,493.60 | 1,448.00 | 1,483.00 | 1,478.80 | 2.20 | 124,735.00 | 842,409 | 1.57 | 382,746 | 1.66 | 56.60 | 72 |
| 13 | 08-Aug | 1,493.90 | 1,499.80 | 1,450.00 | 1,451.10 | 1,465.80 | -2.48 | 122,052.25 | 840,293 | 1.56 | 459,169 | 1.99 | 67.30 | 86 |
| 14 | 07-Aug | 1,440.00 | 1,491.00 | 1,440.00 | 1,488.00 | 1,474.36 | 2.28 | 125,155.00 | 1,097,782 | 2.04 | 489,387 | 2.13 | 72.15 | 91 |
| 15 | 06-Aug | 1,472.00 | 1,480.70 | 1,438.90 | 1,454.90 | 1,451.50 | -1.17 | 122,371.87 | 2,136,451 | 3.98 | 1,281,034 | 5.56 | 185.94 | 239 |
| 16 | 05-Aug | 1,475.40 | 1,481.60 | 1,456.50 | 1,472.10 | 1,469.91 | 0.00 | 123,818.56 | 1,537,683 | 2.86 | 929,046 | 4.04 | 136.56 | 174 |
| 17 | 04-Aug | 1,422.80 | 1,477.00 | 1,422.80 | 1,472.10 | 1,454.99 | 3.49 | 123,818.56 | 1,765,076 | 3.29 | 936,777 | 4.07 | 136.30 | 175 |
| 18 | 01-Aug | 1,442.50 | 1,481.90 | 1,404.00 | 1,422.50 | 1,435.18 | -1.43 | 119,646.70 | 4,717,925 | 8.78 | 2,220,282 | 9.64 | 318.65 | 415 |
| 19 | 31-Jul | 1,465.00 | 1,469.00 | 1,426.70 | 1,443.20 | 1,447.40 | -2.36 | 121,387.78 | 6,484,530 | 12.07 | 4,396,617 | 19.10 | 636.37 | 822 |
| 20 | 30-Jul | 1,498.50 | 1,499.00 | 1,472.00 | 1,478.10 | 1,481.35 | -0.45 | 124,323.22 | 738,799 | 1.38 | 384,734 | 1.67 | 56.99 | 72 |
| 21 | 29-Jul | 1,478.00 | 1,502.80 | 1,464.00 | 1,484.80 | 1,484.46 | -0.37 | 124,886.76 | 1,288,099 | 2.40 | 776,767 | 3.37 | 115.31 | 145 |
| 22 | 28-Jul | 1,488.00 | 1,506.40 | 1,485.80 | 1,490.30 | 1,496.21 | -0.90 | 125,349.37 | 1,228,097 | 2.29 | 644,528 | 2.80 | 96.43 | 120 |
| 23 | 25-Jul | 1,520.00 | 1,520.00 | 1,465.70 | 1,503.80 | 1,501.02 | -3.07 | 126,484.86 | 4,161,435 | 7.75 | 2,377,679 | 10.33 | 356.89 | 444 |
| 24 | 24-Jul | 1,558.00 | 1,564.10 | 1,544.10 | 1,551.40 | 1,550.43 | -0.30 | 130,488.50 | 2,287,825 | 4.26 | 1,699,094 | 7.38 | 263.43 | 318 |
| 25 | 23-Jul | 1,550.00 | 1,565.90 | 1,546.10 | 1,556.10 | 1,554.06 | -0.59 | 130,883.82 | 790,498 | 1.47 | 456,899 | 1.98 | 71.00 | 85 |
| 26 | 22-Jul | 1,585.00 | 1,587.80 | 1,556.10 | 1,565.40 | 1,564.97 | -0.53 | 131,666.04 | 731,619 | 1.36 | 424,270 | 1.84 | 66.40 | 79 |
| 27 | 21-Jul | 1,554.00 | 1,578.60 | 1,518.10 | 1,573.80 | 1,551.31 | 1.24 | 132,372.57 | 1,632,384 | 3.04 | 1,105,877 | 4.80 | 171.56 | 207 |
| 28 | 18-Jul | 1,563.00 | 1,571.40 | 1,550.00 | 1,554.60 | 1,558.29 | -0.62 | 130,757.65 | 1,194,869 | 2.22 | 805,194 | 3.50 | 125.47 | 151 |
| 29 | 17-Jul | 1,563.00 | 1,570.60 | 1,550.00 | 1,564.30 | 1,560.83 | 0.34 | 131,573.52 | 912,552 | 1.70 | 549,468 | 2.39 | 85.76 | 103 |
| 30 | 16-Jul | 1,539.40 | 1,568.00 | 1,489.60 | 1,559.00 | 1,543.06 | 0.13 | 131,127.00 | 3,694,875 | 6.88 | 2,286,792 | 9.93 | 352.87 | 427 |
| 31 | 15-Jul | 1,542.70 | 1,561.00 | 1,519.00 | 1,557.00 | 1,545.05 | 1.87 | 130,959.00 | 2,169,391 | 4.04 | 1,420,308 | 6.17 | 219.44 | 266 |
| 32 | 14-Jul | 1,533.00 | 1,547.70 | 1,520.50 | 1,528.40 | 1,532.39 | -0.27 | 128,553.97 | 1,189,763 | 2.22 | 663,830 | 2.88 | 101.72 | 124 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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