| Macro-sector: Financial Services | Band: 20 | High52 Price: 512.35 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 319.1 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 28,450,000 | Low52 Date: 28-Feb-2025 | SHP: 69.75 / 1.63 / 0.0 / 27.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 487.95 / 319.1 | Month: 399.0 / 346.95 | Week: 398.95 / 372.0 | Day: 376.0 / 362.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 369.95 | 376.00 | 362.85 | 369.05 | 370.41 | 0.42 | 1,049.95 | 3,277 | 2.69 | 2,306 | 4.41 | 0.09 | 3 |
| 2 | 11-Nov | 365.85 | 371.85 | 359.05 | 367.50 | 366.21 | -0.50 | 1,045.54 | 4,472 | 3.68 | 3,343 | 6.39 | 0.12 | 4 |
| 3 | 10-Nov | 379.95 | 379.95 | 366.35 | 369.35 | 372.46 | -1.78 | 1,050.80 | 2,602 | 2.14 | 1,962 | 3.75 | 0.07 | 2 |
| 4 | 07-Nov | 377.20 | 378.00 | 371.85 | 376.05 | 374.74 | -1.01 | 1,069.86 | 1,326 | 1.09 | 909 | 1.74 | 0.03 | 1 |
| 5 | 06-Nov | 379.95 | 383.10 | 373.35 | 379.90 | 378.74 | 0.48 | 1,080.82 | 11,202 | 9.21 | 8,544 | 16.34 | 0.32 | 11 |
| 6 | 04-Nov | 370.30 | 380.05 | 370.05 | 378.10 | 374.07 | 1.39 | 1,075.69 | 9,832 | 8.09 | 8,097 | 15.48 | 0.30 | 10 |
| 7 | 03-Nov | 375.00 | 381.45 | 370.10 | 372.90 | 375.63 | -0.92 | 1,060.90 | 2,653 | 2.18 | 1,470 | 2.81 | 0.06 | 2 |
| 8 | 31-Oct | 378.35 | 380.65 | 375.00 | 376.35 | 377.49 | -0.13 | 1,070.72 | 2,279 | 1.87 | 1,425 | 2.72 | 0.05 | 2 |
| 9 | 30-Oct | 377.55 | 382.00 | 372.30 | 376.85 | 375.07 | -0.04 | 1,072.14 | 27,079 | 22.27 | 26,439 | 50.55 | 0.99 | 34 |
| 10 | 29-Oct | 386.35 | 387.95 | 372.00 | 377.00 | 379.56 | -1.80 | 1,072.00 | 20,931 | 17.21 | 16,137 | 30.85 | 0.61 | 20 |
| 11 | 28-Oct | 395.95 | 395.95 | 382.05 | 383.90 | 387.88 | -2.74 | 1,092.20 | 5,906 | 4.86 | 4,413 | 8.44 | 0.17 | 6 |
| 12 | 27-Oct | 395.00 | 398.95 | 385.95 | 394.70 | 392.54 | 0.00 | 1,122.92 | 22,097 | 18.17 | 17,487 | 33.44 | 0.69 | 22 |
| 13 | 24-Oct | 387.95 | 399.00 | 378.05 | 394.70 | 390.60 | 2.68 | 1,122.92 | 7,176 | 5.90 | 5,512 | 10.54 | 0.22 | 7 |
| 14 | 23-Oct | 385.00 | 385.00 | 374.90 | 384.40 | 382.31 | 3.35 | 1,093.62 | 12,427 | 10.22 | 9,811 | 18.76 | 0.38 | 12 |
| 15 | 21-Oct | 359.95 | 375.00 | 359.95 | 371.95 | 371.07 | 4.58 | 1,058.20 | 3,564 | 2.93 | 2,814 | 5.38 | 0.10 | 4 |
| 16 | 20-Oct | 343.40 | 358.40 | 343.40 | 355.65 | 354.82 | 1.21 | 1,011.82 | 1,700 | 1.40 | 1,012 | 1.93 | 0.04 | 1 |
| 17 | 17-Oct | 353.25 | 354.00 | 343.00 | 351.40 | 350.07 | 0.07 | 999.73 | 9,856 | 8.11 | 6,546 | 12.52 | 0.23 | 8 |
| 18 | 16-Oct | 350.20 | 354.95 | 345.90 | 351.15 | 349.29 | 1.77 | 999.02 | 1,285 | 1.06 | 934 | 1.79 | 0.03 | 1 |
| 19 | 15-Oct | 348.05 | 354.00 | 342.00 | 345.05 | 346.39 | -0.86 | 981.67 | 3,600 | 2.96 | 2,235 | 4.27 | 0.08 | 3 |
| 20 | 14-Oct | 357.20 | 358.55 | 344.95 | 348.05 | 351.71 | -2.51 | 990.20 | 8,074 | 6.64 | 6,410 | 12.26 | 0.23 | 8 |
| 21 | 13-Oct | 356.20 | 364.40 | 353.40 | 357.00 | 357.60 | -1.84 | 1,015.00 | 5,049 | 4.15 | 2,826 | 5.40 | 0.10 | 4 |
| 22 | 10-Oct | 351.00 | 370.00 | 351.00 | 363.70 | 361.62 | 3.32 | 1,034.73 | 6,702 | 5.51 | 3,589 | 6.86 | 0.13 | 5 |
| 23 | 09-Oct | 351.10 | 355.35 | 350.70 | 352.00 | 352.06 | 0.26 | 1,001.00 | 5,484 | 4.51 | 4,721 | 9.03 | 0.17 | 6 |
| 24 | 08-Oct | 353.15 | 355.85 | 343.00 | 351.10 | 348.32 | -0.59 | 998.88 | 5,670 | 4.66 | 2,724 | 5.21 | 0.09 | 3 |
| 25 | 07-Oct | 350.35 | 358.60 | 346.55 | 353.20 | 352.90 | 0.91 | 1,004.85 | 4,428 | 3.64 | 2,871 | 5.49 | 0.10 | 4 |
| 26 | 06-Oct | 355.05 | 359.90 | 348.05 | 350.00 | 352.92 | -1.26 | 995.00 | 2,399 | 1.97 | 1,253 | 2.40 | 0.04 | 2 |
| 27 | 03-Oct | 369.00 | 369.00 | 353.00 | 354.45 | 355.85 | -1.12 | 1,008.41 | 5,232 | 4.30 | 3,820 | 7.30 | 0.14 | 5 |
| 28 | 01-Oct | 366.65 | 366.70 | 355.00 | 358.45 | 358.90 | -0.93 | 1,019.79 | 5,368 | 4.41 | 3,131 | 5.99 | 0.11 | 4 |
| 29 | 30-Sep | 353.85 | 365.05 | 346.95 | 361.80 | 355.70 | -0.50 | 1,029.32 | 12,673 | 10.42 | 5,964 | 11.40 | 0.21 | 8 |
| 30 | 29-Sep | 362.10 | 368.00 | 362.10 | 363.60 | 364.65 | 0.41 | 1,034.44 | 1,457 | 1.20 | 522 | 1.00 | 0.02 | 1 |
| 31 | 26-Sep | 370.00 | 374.70 | 361.50 | 362.10 | 366.36 | -2.61 | 1,030.17 | 3,802 | 3.13 | 2,289 | 4.38 | 0.08 | 3 |
| 32 | 25-Sep | 371.00 | 376.90 | 371.00 | 371.80 | 372.76 | -0.73 | 1,057.77 | 1,967 | 1.62 | 1,271 | 2.43 | 0.05 | 2 |
| 33 | 24-Sep | 379.95 | 380.65 | 374.00 | 374.55 | 376.95 | -1.19 | 1,065.59 | 2,495 | 2.05 | 1,775 | 3.39 | 0.07 | 2 |
| 34 | 23-Sep | 379.70 | 381.75 | 379.00 | 379.05 | 379.74 | 0.01 | 1,078.40 | 3,062 | 2.52 | 2,827 | 5.41 | 0.11 | 4 |
| 35 | 22-Sep | 370.20 | 379.45 | 370.20 | 379.00 | 378.20 | -0.42 | 1,078.00 | 3,658 | 3.01 | 2,504 | 4.79 | 0.09 | 3 |
| 36 | 19-Sep | 384.40 | 385.95 | 379.10 | 380.60 | 381.98 | -0.94 | 1,082.81 | 9,346 | 7.69 | 8,905 | 17.03 | 0.34 | 11 |
| 37 | 18-Sep | 395.00 | 395.00 | 381.00 | 384.20 | 385.09 | -1.35 | 1,093.05 | 6,349 | 5.22 | 5,255 | 10.05 | 0.20 | 7 |
| 38 | 17-Sep | 375.65 | 393.70 | 374.65 | 389.45 | 383.94 | 3.17 | 1,107.99 | 9,500 | 7.81 | 5,626 | 10.76 | 0.22 | 7 |
| 39 | 16-Sep | 374.15 | 378.20 | 373.50 | 377.50 | 376.95 | 1.17 | 1,073.99 | 2,790 | 2.29 | 1,856 | 3.55 | 0.07 | 2 |
| 40 | 15-Sep | 375.55 | 379.95 | 370.60 | 373.15 | 375.45 | -1.01 | 1,061.61 | 4,097 | 3.37 | 2,615 | 5.00 | 0.10 | 3 |
| 41 | 12-Sep | 373.00 | 379.90 | 373.00 | 376.95 | 376.28 | -0.01 | 1,072.42 | 2,524 | 2.08 | 2,052 | 3.92 | 0.08 | 3 |
| 42 | 11-Sep | 379.95 | 379.95 | 374.20 | 377.00 | 376.22 | -0.29 | 1,072.00 | 2,078 | 1.71 | 1,338 | 2.56 | 0.05 | 2 |
| 43 | 10-Sep | 378.10 | 381.55 | 375.25 | 378.10 | 378.08 | -0.03 | 1,075.69 | 1,665 | 1.37 | 1,089 | 2.08 | 0.04 | 1 |
| 44 | 09-Sep | 382.65 | 384.40 | 374.00 | 378.20 | 378.99 | -0.42 | 1,075.98 | 6,803 | 5.59 | 3,841 | 7.34 | 0.15 | 5 |
| 45 | 08-Sep | 373.90 | 386.50 | 373.90 | 379.80 | 381.63 | 0.80 | 1,080.53 | 6,746 | 5.55 | 4,470 | 8.55 | 0.17 | 6 |
| 46 | 05-Sep | 381.30 | 381.45 | 372.00 | 376.80 | 375.72 | 0.05 | 1,072.00 | 3,973 | 3.27 | 2,487 | 4.76 | 0.09 | 3 |
| 47 | 04-Sep | 382.55 | 388.05 | 372.35 | 376.60 | 378.66 | -1.57 | 1,071.43 | 4,496 | 3.70 | 2,725 | 5.21 | 0.10 | 3 |
| 48 | 03-Sep | 380.30 | 385.05 | 373.90 | 382.60 | 382.07 | -0.30 | 1,088.50 | 5,674 | 4.67 | 4,263 | 8.15 | 0.16 | 5 |
| 49 | 02-Sep | 373.95 | 387.35 | 373.95 | 383.75 | 383.00 | 4.00 | 1,091.77 | 8,720 | 7.17 | 4,598 | 8.79 | 0.00 | 6 |
| 50 | 01-Sep | 369.00 | 399.00 | 357.70 | 369.00 | 366.50 | -0.42 | 1,049.00 | 24,209 | 19.91 | 12,196 | 23.32 | 0.45 | 15 |
| 51 | 29-Aug | 373.40 | 373.55 | 356.55 | 370.55 | 370.05 | -0.94 | 1,054.21 | 15,600 | 12.83 | 6,865 | 13.13 | 0.25 | 9 |
| 52 | 28-Aug | 372.00 | 375.95 | 361.10 | 374.05 | 370.64 | -0.44 | 1,064.17 | 10,470 | 8.61 | 4,369 | 8.35 | 0.16 | 6 |
| 53 | 26-Aug | 371.45 | 380.05 | 365.00 | 375.70 | 373.84 | 0.64 | 1,068.87 | 1,904 | 1.57 | 1,449 | 2.77 | 0.05 | 2 |
| 54 | 25-Aug | 379.45 | 379.45 | 371.00 | 373.30 | 374.58 | -0.41 | 1,062.04 | 1,581 | 1.30 | 1,195 | 2.28 | 0.04 | 2 |
| 55 | 22-Aug | 377.95 | 381.40 | 373.00 | 374.85 | 376.09 | -0.46 | 1,066.45 | 2,270 | 1.87 | 1,155 | 2.21 | 0.04 | 1 |
| 56 | 21-Aug | 382.55 | 382.55 | 373.45 | 376.60 | 378.48 | -0.33 | 1,071.43 | 9,866 | 8.11 | 6,438 | 12.31 | 0.24 | 8 |
| 57 | 20-Aug | 378.05 | 379.00 | 375.30 | 377.85 | 376.68 | -0.34 | 1,074.98 | 7,546 | 6.21 | 4,885 | 9.34 | 0.18 | 6 |
| 58 | 19-Aug | 375.40 | 389.10 | 375.40 | 379.15 | 379.38 | -0.97 | 1,078.68 | 14,958 | 12.30 | 9,507 | 18.18 | 0.36 | 12 |
| 59 | 18-Aug | 373.80 | 384.90 | 373.80 | 382.85 | 382.15 | 2.83 | 1,089.21 | 6,314 | 5.19 | 4,598 | 8.79 | 0.18 | 6 |
| 60 | 14-Aug | 372.85 | 373.70 | 372.20 | 372.30 | 372.59 | -0.44 | 1,059.19 | 1,378 | 1.13 | 1,200 | 2.29 | 0.04 | 2 |
| 61 | 13-Aug | 366.50 | 378.00 | 362.15 | 373.95 | 371.23 | 1.15 | 1,063.89 | 2,443 | 2.01 | 1,064 | 2.03 | 0.04 | 1 |
| 62 | 12-Aug | 373.95 | 375.10 | 366.35 | 369.70 | 371.08 | 0.09 | 1,051.80 | 2,849 | 2.34 | 1,580 | 3.02 | 0.06 | 2 |
| 63 | 11-Aug | 380.10 | 380.10 | 366.15 | 369.35 | 370.79 | -3.80 | 1,050.80 | 7,729 | 6.36 | 4,563 | 8.72 | 0.17 | 6 |
| 64 | 08-Aug | 369.75 | 390.95 | 368.90 | 383.95 | 378.63 | 2.96 | 1,092.34 | 14,507 | 11.93 | 8,348 | 15.96 | 0.32 | 10 |
| 65 | 07-Aug | 370.55 | 375.85 | 369.85 | 372.90 | 371.84 | -0.71 | 1,060.90 | 1,866 | 1.53 | 1,098 | 2.10 | 0.04 | 1 |
| 66 | 06-Aug | 375.00 | 380.20 | 372.50 | 375.55 | 375.78 | 1.21 | 1,068.44 | 4,902 | 4.03 | 3,338 | 6.38 | 0.13 | 4 |
| 67 | 05-Aug | 368.75 | 374.05 | 368.75 | 371.05 | 369.91 | -0.09 | 1,055.64 | 1,215 | 1.00 | 771 | 1.47 | 0.03 | 1 |
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 CIFL HDBFS LAXMIINDIA SGFIN TEAMGTY FINKURVE