| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,682.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 625 | High52 Date: 21-Apr-2025 | Bumper: 1,555.0; Drift%: 6.1 |
| Industry: Finance | Face Value: 2 | Low52 Price: 1,168.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 840,916,765 | Low52 Date: 24-Dec-2024 | SHP: 49.92 / 28.23 / 15.49 / 6.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.46 | ||||
| High/Low Price | Quarter: 1,580.0 / 1,169.8 | Month: 1,580.0 / 1,387.3 | Week: 1,630.0 / 1,543.9 | Day: 1,661.0 / 1,603.2 | Float67: 1.92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,609.90 | 1,661.00 | 1,603.20 | 1,656.00 | 1,646.14 | 2.90 | 139,255.00 | 2,599,619 | 3.99 | 1,751,506 | 4.77 | 288.32 | 3.27 |
| 2 | 20-May | 1,634.60 | 1,635.00 | 1,600.40 | 1,609.30 | 1,611.92 | -1.54 | 135,328.73 | 1,110,122 | 1.70 | 749,207 | 2.04 | 120.77 | 1.40 |
| 3 | 19-May | 1,620.00 | 1,639.50 | 1,618.90 | 1,634.40 | 1,632.11 | 0.93 | 137,439.44 | 893,304 | 1.37 | 523,410 | 1.42 | 85.43 | 0.95 |
| 4 | 16-May | 1,616.20 | 1,630.00 | 1,602.70 | 1,619.30 | 1,620.72 | 0.63 | 136,169.65 | 652,281 | 1.00 | 367,475 | 1.00 | 59.56 | 0.67 |
| 5 | 15-May | 1,584.60 | 1,614.00 | 1,574.90 | 1,609.20 | 1,602.70 | 0.79 | 135,320.33 | 801,332 | 1.23 | 428,309 | 1.17 | 68.65 | 0.78 |
| 6 | 14-May | 1,555.00 | 1,606.00 | 1,555.00 | 1,596.60 | 1,597.26 | 1.13 | 134,260.77 | 1,240,552 | 1.90 | 656,534 | 1.79 | 104.87 | 1.19 |
| 7 | 13-May | 1,579.20 | 1,593.50 | 1,569.00 | 1,578.80 | 1,580.93 | -0.03 | 132,763.94 | 1,222,774 | 1.87 | 836,310 | 2.28 | 132.21 | 1.52 |
| 8 | 12-May | 1,550.00 | 1,582.00 | 1,543.90 | 1,579.20 | 1,573.54 | 4.33 | 132,797.58 | 825,674 | 1.27 | 436,999 | 1.19 | 68.76 | 0.79 |
| 9 | 09-May | 1,495.50 | 1,530.50 | 1,492.50 | 1,513.60 | 1,514.61 | -1.17 | 127,281.16 | 2,126,114 | 3.26 | 880,378 | 2.40 | 133.34 | 1.60 |
| 10 | 08-May | 1,575.00 | 1,590.70 | 1,518.30 | 1,531.50 | 1,561.99 | -2.73 | 128,786.40 | 1,490,280 | 2.28 | 853,554 | 2.32 | 133.32 | 1.55 |
| 11 | 07-May | 1,505.00 | 1,590.90 | 1,505.00 | 1,574.50 | 1,571.41 | 2.87 | 132,402.34 | 2,446,096 | 3.75 | 1,301,367 | 3.54 | 204.50 | 2.36 |
| 12 | 06-May | 1,557.00 | 1,572.90 | 1,524.80 | 1,530.60 | 1,542.88 | -1.35 | 128,710.72 | 1,385,877 | 2.12 | 755,059 | 2.05 | 116.50 | 1.37 |
| 13 | 05-May | 1,494.00 | 1,559.30 | 1,487.40 | 1,551.50 | 1,532.55 | 4.28 | 130,468.24 | 1,794,084 | 2.75 | 985,514 | 2.68 | 151.03 | 1.79 |
| 14 | 02-May | 1,480.10 | 1,505.10 | 1,475.90 | 1,487.80 | 1,489.97 | -0.29 | 125,111.60 | 1,363,356 | 2.09 | 672,200 | 1.83 | 100.16 | 1.22 |
| 15 | 30-Apr | 1,480.00 | 1,503.30 | 1,465.60 | 1,492.20 | 1,488.44 | 0.52 | 125,481.60 | 2,525,455 | 3.87 | 1,374,691 | 3.74 | 204.61 | 2.49 |
| 16 | 29-Apr | 1,529.80 | 1,534.90 | 1,480.00 | 1,484.50 | 1,489.99 | -2.71 | 124,834.09 | 2,398,360 | 3.68 | 1,220,808 | 3.32 | 181.90 | 2.21 |
| 17 | 28-Apr | 1,522.10 | 1,563.00 | 1,485.10 | 1,525.80 | 1,526.63 | -1.15 | 128,307.08 | 2,705,277 | 4.15 | 951,485 | 2.59 | 145.26 | 1.72 |
| 18 | 25-Apr | 1,562.00 | 1,579.90 | 1,517.70 | 1,543.50 | 1,543.53 | -0.28 | 129,795.50 | 1,777,628 | 2.73 | 447,479 | 1.22 | 69.07 | 0.81 |
| 19 | 24-Apr | 1,567.00 | 1,570.90 | 1,536.70 | 1,547.90 | 1,546.07 | -1.21 | 130,165.51 | 3,030,697 | 4.65 | 2,038,251 | 5.55 | 315.13 | 3.69 |
| 20 | 23-Apr | 1,595.00 | 1,620.00 | 1,559.20 | 1,566.80 | 1,576.73 | 0.03 | 131,754.84 | 3,560,465 | 5.46 | 2,002,572 | 5.45 | 315.75 | 3.63 |
| 21 | 22-Apr | 1,648.90 | 1,649.00 | 1,557.40 | 1,566.40 | 1,590.57 | -5.63 | 131,721.20 | 4,574,218 | 7.01 | 2,822,904 | 7.68 | 449.00 | 5.12 |
| 22 | 21-Apr | 1,609.30 | 1,682.00 | 1,595.00 | 1,659.80 | 1,654.58 | 4.57 | 139,575.36 | 3,338,149 | 5.12 | 1,693,449 | 4.61 | 280.19 | 3.07 |
| 23 | 17-Apr | 1,605.00 | 1,609.80 | 1,561.90 | 1,587.30 | 1,580.95 | -1.53 | 133,478.72 | 1,816,329 | 2.78 | 844,424 | 2.30 | 133.50 | 1.53 |
| 24 | 16-Apr | 1,570.00 | 1,629.90 | 1,543.00 | 1,611.90 | 1,578.55 | 3.31 | 135,547.37 | 2,052,940 | 3.15 | 1,034,506 | 2.82 | 163.30 | 1.88 |
| 25 | 15-Apr | 1,520.00 | 1,579.00 | 1,487.90 | 1,560.30 | 1,542.82 | 5.73 | 131,208.24 | 2,497,699 | 3.83 | 1,589,985 | 4.33 | 245.31 | 2.88 |
| 26 | 11-Apr | 1,473.00 | 1,498.60 | 1,457.05 | 1,475.70 | 1,473.39 | 3.15 | 124,094.09 | 1,785,510 | 2.74 | 1,075,748 | 2.93 | 158.50 | 1.95 |
| 27 | 09-Apr | 1,475.00 | 1,475.00 | 1,390.00 | 1,430.60 | 1,429.36 | -2.23 | 120,301.55 | 2,837,371 | 4.35 | 1,579,844 | 4.30 | 225.82 | 2.86 |
| 28 | 08-Apr | 1,414.00 | 1,470.00 | 1,412.05 | 1,463.30 | 1,447.35 | 5.57 | 123,051.35 | 2,682,517 | 4.11 | 1,591,058 | 4.33 | 230.28 | 2.88 |
| 29 | 07-Apr | 1,445.00 | 1,445.00 | 1,358.65 | 1,386.10 | 1,384.32 | -4.62 | 116,559.47 | 2,219,214 | 3.40 | 1,165,755 | 3.17 | 161.38 | 2.11 |
| 30 | 04-Apr | 1,445.00 | 1,462.65 | 1,433.05 | 1,453.30 | 1,449.96 | 0.54 | 122,210.43 | 1,303,321 | 2.00 | 682,555 | 1.86 | 98.97 | 1.24 |
| 31 | 03-Apr | 1,454.00 | 1,472.60 | 1,426.25 | 1,445.45 | 1,449.52 | -1.01 | 121,550.31 | 1,029,616 | 1.58 | 524,994 | 1.43 | 76.10 | 0.95 |
| 32 | 02-Apr | 1,471.00 | 1,479.60 | 1,452.60 | 1,460.25 | 1,461.40 | -0.54 | 122,794.87 | 1,356,661 | 2.08 | 920,340 | 2.50 | 134.50 | 1.67 |
| 33 | 01-Apr | 1,523.00 | 1,523.90 | 1,460.00 | 1,468.25 | 1,484.74 | -3.40 | 123,467.60 | 1,585,585 | 2.43 | 920,948 | 2.51 | 136.74 | 1.67 |
| 34 | 28-Mar | 1,536.00 | 1,536.00 | 1,511.00 | 1,519.95 | 1,523.33 | -0.77 | 127,815.14 | 975,450 | 1.50 | 555,892 | 1.51 | 84.68 | 1.01 |
| 35 | 27-Mar | 1,515.00 | 1,536.00 | 1,507.20 | 1,531.70 | 1,523.29 | 0.62 | 128,803.22 | 1,773,298 | 2.72 | 1,101,786 | 3.00 | 167.83 | 2.00 |
| 36 | 26-Mar | 1,534.70 | 1,551.00 | 1,510.00 | 1,522.25 | 1,524.36 | -0.44 | 128,008.55 | 1,863,135 | 2.86 | 1,222,079 | 3.33 | 186.29 | 2.22 |
| 37 | 25-Mar | 1,560.00 | 1,560.00 | 1,508.10 | 1,529.05 | 1,529.65 | -0.02 | 128,580.38 | 2,103,349 | 3.22 | 1,238,784 | 3.37 | 189.49 | 2.25 |
| 38 | 24-Mar | 1,554.85 | 1,580.00 | 1,522.00 | 1,529.30 | 1,554.17 | -0.60 | 128,601.40 | 5,381,367 | 8.25 | 4,341,670 | 11.81 | 674.77 | 7.87 |
| 39 | 21-Mar | 1,502.00 | 1,550.00 | 1,500.80 | 1,538.50 | 1,534.34 | 3.03 | 129,375.04 | 1,902,342 | 2.92 | 1,035,890 | 2.82 | 158.94 | 1.88 |
| 40 | 20-Mar | 1,517.00 | 1,538.00 | 1,476.20 | 1,493.20 | 1,489.51 | -1.32 | 125,565.69 | 3,216,107 | 4.93 | 2,275,600 | 6.19 | 338.95 | 4.13 |
| 41 | 19-Mar | 1,520.00 | 1,530.40 | 1,497.25 | 1,513.25 | 1,513.40 | -0.13 | 127,251.73 | 1,564,937 | 2.40 | 961,232 | 2.62 | 145.47 | 1.74 |
| 42 | 18-Mar | 1,465.00 | 1,521.35 | 1,455.45 | 1,515.25 | 1,487.74 | 4.10 | 127,419.91 | 2,238,715 | 3.43 | 1,158,595 | 3.15 | 172.37 | 2.10 |
| 43 | 17-Mar | 1,438.10 | 1,466.00 | 1,433.10 | 1,455.60 | 1,452.18 | 0.75 | 122,403.84 | 849,819 | 1.30 | 476,087 | 1.30 | 69.14 | 0.86 |
| 44 | 13-Mar | 1,456.55 | 1,466.95 | 1,437.00 | 1,444.70 | 1,449.44 | -0.47 | 121,487.25 | 754,263 | 1.16 | 429,401 | 1.17 | 62.24 | 0.78 |
| 45 | 12-Mar | 1,457.00 | 1,457.00 | 1,425.55 | 1,451.50 | 1,443.22 | 0.19 | 122,059.07 | 1,194,307 | 1.83 | 718,632 | 1.96 | 103.71 | 1.30 |
| 46 | 11-Mar | 1,417.00 | 1,455.00 | 1,408.75 | 1,448.75 | 1,439.06 | 2.06 | 121,827.82 | 1,204,847 | 1.85 | 565,897 | 1.54 | 81.44 | 1.03 |
| 47 | 10-Mar | 1,460.00 | 1,476.35 | 1,411.00 | 1,419.55 | 1,449.87 | -2.59 | 119,372.34 | 1,482,590 | 2.27 | 972,952 | 2.65 | 141.07 | 1.76 |
| 48 | 07-Mar | 1,467.55 | 1,474.00 | 1,449.65 | 1,457.35 | 1,461.11 | -0.09 | 122,551.00 | 1,722,090 | 2.64 | 1,174,048 | 3.19 | 171.54 | 2.13 |
| 49 | 06-Mar | 1,469.00 | 1,500.00 | 1,450.00 | 1,458.60 | 1,461.36 | 0.81 | 122,656.12 | 1,086,379 | 1.67 | 450,086 | 1.22 | 65.77 | 0.82 |
| 50 | 05-Mar | 1,458.00 | 1,461.90 | 1,394.05 | 1,446.90 | 1,430.88 | -0.19 | 121,672.25 | 2,724,065 | 4.18 | 1,329,201 | 3.62 | 190.19 | 2.41 |
| 51 | 04-Mar | 1,414.80 | 1,454.25 | 1,387.30 | 1,449.60 | 1,434.98 | 2.10 | 121,899.29 | 1,971,854 | 3.02 | 1,119,334 | 3.05 | 160.62 | 2.03 |
| 52 | 03-Mar | 1,408.00 | 1,427.95 | 1,400.00 | 1,419.75 | 1,417.35 | 1.36 | 119,389.16 | 1,551,965 | 2.38 | 809,544 | 2.20 | 114.74 | 1.47 |
| 53 | 28-Feb | 1,434.10 | 1,438.65 | 1,395.30 | 1,400.75 | 1,411.51 | -2.63 | 117,791.42 | 2,802,181 | 4.30 | 1,774,124 | 4.83 | 250.42 | 3.22 |
| 54 | 27-Feb | 1,406.15 | 1,443.50 | 1,400.50 | 1,438.65 | 1,428.58 | 5.18 | 120,978.49 | 4,929,552 | 7.56 | 2,595,456 | 7.06 | 370.78 | 4.71 |
| 55 | 25-Feb | 1,379.95 | 1,403.65 | 1,363.25 | 1,367.80 | 1,379.80 | -0.69 | 115,020.60 | 1,043,022 | 1.60 | 453,427 | 1.23 | 62.56 | 0.82 |
| 56 | 24-Feb | 1,375.00 | 1,382.50 | 1,338.00 | 1,377.25 | 1,359.66 | -0.50 | 115,815.26 | 933,976 | 1.43 | 349,925 | 0.95 | 47.58 | 0.63 |
| 57 | 21-Feb | 1,394.45 | 1,406.75 | 1,370.50 | 1,384.15 | 1,390.22 | -0.80 | 116,395.49 | 1,316,473 | 2.02 | 668,876 | 1.82 | 92.99 | 1.21 |
| 58 | 20-Feb | 1,370.00 | 1,399.00 | 1,358.40 | 1,395.25 | 1,385.87 | 1.44 | 117,328.91 | 1,137,492 | 1.74 | 573,753 | 1.56 | 79.51 | 1.04 |
| 59 | 19-Feb | 1,350.00 | 1,380.85 | 1,343.45 | 1,375.40 | 1,366.67 | 1.85 | 115,659.69 | 1,493,355 | 2.29 | 845,118 | 2.30 | 115.50 | 1.53 |
| 60 | 18-Feb | 1,351.10 | 1,362.40 | 1,333.05 | 1,350.40 | 1,347.96 | -0.48 | 113,557.40 | 1,120,095 | 1.72 | 593,550 | 1.62 | 80.01 | 1.08 |
| 61 | 17-Feb | 1,365.05 | 1,377.45 | 1,336.45 | 1,356.95 | 1,356.64 | -1.38 | 114,108.20 | 1,159,828 | 1.78 | 673,800 | 1.83 | 91.41 | 1.22 |
| 62 | 14-Feb | 1,391.00 | 1,403.50 | 1,357.00 | 1,376.00 | 1,374.55 | -1.06 | 115,710.00 | 1,380,204 | 2.12 | 716,871 | 1.95 | 98.54 | 1.30 |
| 63 | 13-Feb | 1,355.00 | 1,414.50 | 1,355.00 | 1,390.80 | 1,396.38 | 2.88 | 116,954.70 | 3,103,262 | 4.76 | 1,666,840 | 4.54 | 232.75 | 3.02 |
| 64 | 12-Feb | 1,313.80 | 1,358.50 | 1,302.00 | 1,351.85 | 1,338.30 | 3.17 | 113,679.33 | 1,486,866 | 2.28 | 561,444 | 1.53 | 75.14 | 1.02 |
| 65 | 11-Feb | 1,347.75 | 1,356.00 | 1,300.60 | 1,310.30 | 1,317.80 | -2.78 | 110,185.32 | 1,165,281 | 1.79 | 690,020 | 1.88 | 90.93 | 1.25 |
| 66 | 10-Feb | 1,374.10 | 1,390.00 | 1,322.55 | 1,347.75 | 1,340.43 | -2.35 | 113,334.56 | 742,166 | 1.14 | 220,417 | 0.60 | 29.55 | 0.40 |
| 67 | 07-Feb | 1,384.90 | 1,395.00 | 1,356.05 | 1,380.15 | 1,377.97 | -0.13 | 116,059.13 | 1,906,955 | 2.92 | 1,008,019 | 2.74 | 138.90 | 1.83 |
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