| Macro-sector: Financial Services | Band: 20 | High52 Price: 621.65 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 23-Sep-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: 69.46 / 1.5 / 0.0 / 28.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 487.95 / 319.1 | Month: 424.4 / 350.9 | Week: 413.6 / 376.0 | Day: 403.4 / 393.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 401.35 | 403.40 | 393.00 | 395.75 | 398.70 | -1.90 | 1,125.91 | 8,696 | 5.50 | 4,520 | 5.77 | 0.18 | 6 |
| 2 | 10-Jul | 394.95 | 405.00 | 394.95 | 403.40 | 402.05 | 2.42 | 1,147.67 | 19,837 | 12.56 | 15,309 | 19.53 | 0.62 | 19 |
| 3 | 09-Jul | 381.45 | 397.00 | 378.95 | 393.85 | 390.32 | 3.25 | 1,120.50 | 25,551 | 16.17 | 17,815 | 22.72 | 0.70 | 22 |
| 4 | 08-Jul | 380.85 | 383.05 | 374.55 | 381.45 | 380.45 | 0.09 | 1,085.23 | 5,184 | 3.28 | 3,248 | 4.14 | 0.12 | 4 |
| 5 | 07-Jul | 381.45 | 385.80 | 380.55 | 381.10 | 382.36 | -0.10 | 1,084.23 | 2,952 | 1.87 | 1,436 | 1.83 | 0.05 | 2 |
| 6 | 04-Jul | 384.70 | 385.20 | 378.75 | 381.50 | 380.93 | -0.40 | 1,085.37 | 11,121 | 7.04 | 6,755 | 8.62 | 0.26 | 8 |
| 7 | 03-Jul | 380.80 | 384.00 | 378.20 | 383.05 | 381.30 | 0.56 | 1,089.78 | 6,544 | 4.14 | 2,633 | 3.36 | 0.10 | 3 |
| 8 | 02-Jul | 382.00 | 384.15 | 376.00 | 380.90 | 380.39 | -0.72 | 1,083.66 | 8,976 | 5.68 | 5,858 | 7.47 | 0.22 | 7 |
| 9 | 01-Jul | 384.95 | 393.05 | 379.05 | 383.65 | 383.95 | -1.34 | 1,091.48 | 38,215 | 24.19 | 27,598 | 35.20 | 1.06 | 34 |
| 10 | 30-Jun | 405.00 | 413.60 | 385.00 | 388.85 | 395.09 | -4.04 | 1,106.28 | 87,751 | 55.54 | 51,859 | 66.15 | 2.05 | 65 |
| 11 | 27-Jun | 403.95 | 415.05 | 401.60 | 405.20 | 408.88 | 0.31 | 1,152.79 | 40,401 | 25.57 | 23,482 | 29.95 | 0.96 | 29 |
| 12 | 26-Jun | 407.35 | 409.70 | 402.00 | 403.95 | 405.85 | -0.83 | 1,149.24 | 8,072 | 5.11 | 4,681 | 5.97 | 0.19 | 6 |
| 13 | 25-Jun | 412.00 | 420.65 | 398.00 | 407.35 | 409.49 | 2.31 | 1,158.91 | 52,343 | 33.13 | 34,451 | 43.94 | 1.41 | 43 |
| 14 | 24-Jun | 395.30 | 402.00 | 395.30 | 398.15 | 398.22 | 0.72 | 1,132.74 | 19,595 | 12.40 | 14,850 | 18.94 | 0.59 | 19 |
| 15 | 23-Jun | 395.45 | 399.95 | 391.00 | 395.30 | 395.44 | -0.04 | 1,124.63 | 5,988 | 3.79 | 4,181 | 5.33 | 0.17 | 5 |
| 16 | 20-Jun | 391.30 | 398.95 | 391.30 | 395.45 | 395.33 | 0.10 | 1,125.06 | 9,422 | 5.96 | 4,734 | 6.04 | 0.19 | 6 |
| 17 | 19-Jun | 409.00 | 410.05 | 394.95 | 395.05 | 400.54 | -1.98 | 1,123.92 | 9,772 | 6.18 | 6,331 | 8.08 | 0.25 | 8 |
| 18 | 18-Jun | 390.90 | 407.00 | 390.90 | 403.05 | 401.28 | 0.72 | 1,146.68 | 26,531 | 16.79 | 23,269 | 29.68 | 0.93 | 29 |
| 19 | 17-Jun | 397.90 | 403.10 | 395.55 | 400.15 | 400.12 | 0.55 | 1,138.43 | 72,273 | 45.74 | 68,425 | 87.28 | 2.74 | 85 |
| 20 | 16-Jun | 392.60 | 403.95 | 392.60 | 397.95 | 397.83 | -0.45 | 1,132.17 | 5,539 | 3.51 | 3,458 | 4.41 | 0.14 | 4 |
| 21 | 13-Jun | 388.85 | 403.50 | 388.85 | 399.75 | 399.76 | -1.31 | 1,137.29 | 12,548 | 7.94 | 10,500 | 13.39 | 0.42 | 13 |
| 22 | 12-Jun | 408.00 | 411.50 | 403.00 | 405.05 | 405.35 | -0.67 | 1,152.37 | 9,139 | 5.78 | 5,878 | 7.50 | 0.24 | 7 |
| 23 | 11-Jun | 417.60 | 419.90 | 400.55 | 407.80 | 411.33 | -2.39 | 1,160.19 | 17,106 | 10.83 | 9,446 | 12.05 | 0.39 | 12 |
| 24 | 10-Jun | 422.95 | 425.95 | 416.75 | 417.80 | 418.78 | 0.06 | 1,188.64 | 9,989 | 6.32 | 6,053 | 7.72 | 0.25 | 8 |
| 25 | 09-Jun | 416.00 | 421.45 | 415.00 | 417.55 | 417.19 | 0.16 | 1,187.93 | 14,194 | 8.98 | 8,467 | 10.80 | 0.35 | 11 |
| 26 | 06-Jun | 427.45 | 430.10 | 412.60 | 416.90 | 423.12 | -1.20 | 1,186.08 | 16,623 | 10.52 | 8,950 | 11.42 | 0.38 | 11 |
| 27 | 05-Jun | 398.20 | 424.00 | 398.20 | 421.95 | 415.60 | 5.33 | 1,200.45 | 50,269 | 31.82 | 26,882 | 34.29 | 1.12 | 34 |
| 28 | 04-Jun | 398.95 | 403.80 | 397.00 | 400.60 | 400.17 | 0.41 | 1,139.71 | 12,335 | 7.81 | 5,472 | 6.98 | 0.22 | 7 |
| 29 | 03-Jun | 396.65 | 406.20 | 395.00 | 398.95 | 399.09 | 0.58 | 1,135.01 | 8,245 | 5.22 | 4,721 | 6.02 | 0.19 | 6 |
| 30 | 02-Jun | 386.05 | 406.10 | 386.05 | 396.65 | 398.34 | -0.99 | 1,128.47 | 26,435 | 16.73 | 18,010 | 22.97 | 0.72 | 22 |
| 31 | 30-May | 400.00 | 404.95 | 399.00 | 400.60 | 401.17 | -0.48 | 1,139.71 | 8,603 | 5.44 | 5,938 | 7.57 | 0.24 | 7 |
| 32 | 29-May | 409.80 | 409.80 | 398.55 | 402.55 | 402.50 | -1.86 | 1,145.25 | 12,739 | 8.06 | 9,141 | 11.66 | 0.37 | 11 |
| 33 | 28-May | 407.20 | 419.75 | 406.00 | 410.20 | 410.04 | -0.56 | 1,167.02 | 12,651 | 8.01 | 8,424 | 10.74 | 0.35 | 11 |
| 34 | 27-May | 410.70 | 421.00 | 409.15 | 412.50 | 414.10 | 0.44 | 1,173.56 | 16,728 | 10.59 | 9,846 | 12.56 | 0.41 | 12 |
| 35 | 26-May | 401.20 | 418.25 | 401.20 | 410.70 | 411.32 | 1.16 | 1,168.44 | 5,409 | 3.42 | 3,125 | 3.99 | 0.13 | 4 |
| 36 | 23-May | 404.35 | 408.35 | 400.00 | 406.00 | 403.63 | -0.09 | 1,155.00 | 5,312 | 3.36 | 3,368 | 4.30 | 0.14 | 4 |
| 37 | 22-May | 416.00 | 423.95 | 404.00 | 406.35 | 408.43 | -2.20 | 1,156.07 | 14,111 | 8.93 | 9,333 | 11.90 | 0.38 | 12 |
| 38 | 21-May | 408.00 | 424.40 | 399.95 | 415.50 | 411.24 | 2.62 | 1,182.10 | 16,112 | 10.20 | 10,113 | 12.90 | 0.42 | 13 |
| 39 | 20-May | 393.00 | 406.80 | 393.00 | 404.90 | 402.68 | 0.65 | 1,151.94 | 7,545 | 4.78 | 4,999 | 6.38 | 0.20 | 6 |
| 40 | 19-May | 390.60 | 405.00 | 390.60 | 402.30 | 400.44 | 1.42 | 1,144.54 | 14,270 | 9.03 | 11,864 | 15.13 | 0.48 | 15 |
| 41 | 16-May | 391.00 | 397.90 | 391.00 | 396.65 | 393.82 | 0.51 | 1,128.47 | 6,087 | 3.85 | 4,113 | 5.25 | 0.16 | 5 |
| 42 | 15-May | 395.40 | 397.20 | 391.30 | 394.65 | 394.34 | 1.35 | 1,122.78 | 4,472 | 2.83 | 2,930 | 3.74 | 0.12 | 4 |
| 43 | 14-May | 395.05 | 398.00 | 388.95 | 389.40 | 392.30 | -0.66 | 1,107.84 | 8,387 | 5.31 | 4,155 | 5.30 | 0.16 | 5 |
| 44 | 13-May | 387.35 | 398.00 | 387.35 | 392.00 | 393.47 | 1.20 | 1,115.00 | 5,214 | 3.30 | 2,538 | 3.24 | 0.10 | 3 |
| 45 | 12-May | 380.00 | 398.00 | 380.00 | 387.35 | 386.27 | 3.96 | 1,102.01 | 6,847 | 4.33 | 4,704 | 6.00 | 0.18 | 6 |
| 46 | 09-May | 364.40 | 374.05 | 350.90 | 372.60 | 370.38 | -1.84 | 1,060.05 | 8,133 | 5.15 | 4,906 | 6.26 | 0.18 | 6 |
| 47 | 08-May | 387.90 | 391.25 | 372.60 | 379.60 | 384.12 | -2.53 | 1,079.96 | 1,579 | 1.00 | 783 | 1.00 | 0.03 | 1 |
| 48 | 07-May | 385.00 | 394.00 | 380.90 | 389.45 | 387.52 | -0.20 | 1,107.99 | 10,889 | 6.89 | 4,445 | 5.67 | 0.17 | 5 |
| 49 | 06-May | 390.05 | 394.90 | 390.00 | 390.25 | 391.64 | 0.05 | 1,110.26 | 9,789 | 6.20 | 7,766 | 9.91 | 0.30 | 10 |
| 50 | 05-May | 380.00 | 400.85 | 380.00 | 390.05 | 390.99 | 2.03 | 1,109.69 | 17,534 | 11.10 | 8,639 | 11.02 | 0.34 | 11 |
| 51 | 02-May | 392.60 | 392.95 | 370.35 | 382.30 | 384.40 | -2.62 | 1,087.64 | 16,255 | 10.29 | 8,544 | 10.90 | 0.33 | 11 |
| 52 | 30-Apr | 397.60 | 397.60 | 386.95 | 392.60 | 391.26 | -0.87 | 1,116.95 | 7,036 | 4.45 | 4,340 | 5.54 | 0.17 | 5 |
| 53 | 29-Apr | 395.20 | 399.60 | 390.05 | 396.05 | 395.63 | 0.46 | 1,126.76 | 6,594 | 4.17 | 3,060 | 3.90 | 0.12 | 4 |
| 54 | 28-Apr | 376.00 | 398.10 | 376.00 | 394.25 | 392.99 | 1.19 | 1,121.64 | 11,298 | 7.15 | 6,347 | 8.10 | 0.25 | 8 |
| 55 | 25-Apr | 399.65 | 399.75 | 381.90 | 389.60 | 388.76 | -1.88 | 1,108.41 | 16,120 | 10.20 | 9,849 | 12.56 | 0.38 | 12 |
| 56 | 24-Apr | 403.05 | 403.05 | 394.00 | 397.05 | 398.98 | -1.00 | 1,129.61 | 11,552 | 7.31 | 8,101 | 10.33 | 0.32 | 10 |
| 57 | 23-Apr | 408.00 | 412.35 | 395.10 | 401.05 | 401.07 | -0.63 | 1,140.99 | 24,773 | 15.68 | 17,454 | 22.26 | 0.70 | 21 |
| 58 | 22-Apr | 384.65 | 409.00 | 381.00 | 403.60 | 400.17 | 5.24 | 1,148.24 | 49,122 | 31.09 | 18,795 | 23.97 | 0.75 | 23 |
| 59 | 21-Apr | 363.00 | 387.00 | 361.00 | 383.50 | 377.07 | 5.98 | 1,091.06 | 39,983 | 25.31 | 21,949 | 28.00 | 0.83 | 27 |
| 60 | 17-Apr | 360.35 | 366.00 | 359.95 | 361.85 | 362.13 | -0.11 | 1,029.46 | 28,972 | 18.34 | 22,129 | 28.23 | 0.80 | 27 |
| 61 | 16-Apr | 373.70 | 373.70 | 360.55 | 362.25 | 364.22 | 0.50 | 1,030.60 | 5,250 | 3.32 | 3,054 | 3.90 | 0.11 | 4 |
| 62 | 15-Apr | 354.80 | 365.75 | 354.80 | 360.45 | 359.52 | 2.46 | 1,025.48 | 16,573 | 10.49 | 10,611 | 13.53 | 0.38 | 13 |
| 63 | 11-Apr | 356.25 | 361.75 | 345.50 | 351.80 | 352.75 | -0.47 | 1,000.87 | 16,051 | 10.16 | 7,937 | 10.12 | 0.28 | 10 |
| 64 | 09-Apr | 355.55 | 358.90 | 352.50 | 353.45 | 353.68 | -1.66 | 1,005.57 | 5,231 | 3.31 | 3,254 | 4.15 | 0.12 | 4 |
| 65 | 08-Apr | 356.95 | 368.05 | 356.95 | 359.40 | 360.39 | 0.53 | 1,022.49 | 4,452 | 2.82 | 3,153 | 4.02 | 0.11 | 4 |
| 66 | 07-Apr | 371.45 | 371.45 | 352.55 | 357.50 | 356.85 | -5.72 | 1,017.09 | 5,779 | 3.66 | 2,673 | 3.41 | 0.10 | 3 |
| 67 | 04-Apr | 382.55 | 383.00 | 372.00 | 379.20 | 378.06 | -0.88 | 1,078.82 | 10,942 | 6.93 | 7,339 | 9.36 | 0.28 | 9 |
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