| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 487.95 / 319.1 | Month: 419.0 / 328.0 | Week: 398.0 / 380.0 | Day: 423.95 / 404.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.12 |
| 2 | 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 | 0.13 |
| 3 | 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 | 0.06 |
| 4 | 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 | 0.15 |
| 5 | 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 | 0.05 |
| 6 | 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 | 0.04 |
| 7 | 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 | 0.05 |
| 8 | 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 | 0.03 |
| 9 | 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 | 0.06 |
| 10 | 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 | 0.06 |
| 11 | 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 | 0.01 |
| 12 | 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 | 0.05 |
| 13 | 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 | 0.10 |
| 14 | 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 | 0.11 |
| 15 | 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 | 0.11 |
| 16 | 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 | 0.05 |
| 17 | 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 | 0.04 |
| 18 | 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 | 0.08 |
| 19 | 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 | 0.12 |
| 20 | 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 | 0.10 |
| 21 | 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 | 0.21 |
| 22 | 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 | 0.23 |
| 23 | 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 | 0.27 |
| 24 | 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 | 0.27 |
| 25 | 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 | 0.04 |
| 26 | 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 | 0.13 |
| 27 | 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 | 0.10 |
| 28 | 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 | 0.04 |
| 29 | 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 | 0.04 |
| 30 | 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 | 0.03 |
| 31 | 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 | 0.09 |
| 32 | 03-Apr | 379.95 | 401.45 | 375.65 | 382.55 | 389.81 | 0.71 | 1,088.35 | 18,203 | 11.52 | 6,972 | 8.89 | 0.27 | 0.09 |
| 33 | 02-Apr | 373.05 | 381.85 | 372.20 | 379.85 | 379.13 | 1.09 | 1,080.67 | 18,410 | 11.65 | 15,595 | 19.89 | 0.59 | 0.19 |
| 34 | 01-Apr | 370.00 | 382.05 | 370.00 | 375.75 | 376.19 | 0.45 | 1,069.01 | 10,945 | 6.93 | 5,890 | 7.51 | 0.22 | 0.07 |
| 35 | 28-Mar | 385.35 | 392.75 | 365.05 | 374.05 | 379.67 | -1.95 | 1,064.17 | 26,050 | 16.49 | 14,439 | 18.42 | 0.55 | 0.18 |
| 36 | 27-Mar | 364.00 | 387.80 | 364.00 | 381.50 | 381.66 | 2.10 | 1,085.37 | 27,470 | 17.39 | 15,746 | 20.08 | 0.60 | 0.19 |
| 37 | 26-Mar | 393.00 | 396.00 | 366.95 | 373.65 | 385.20 | -5.36 | 1,063.03 | 51,440 | 32.56 | 29,317 | 37.39 | 1.13 | 0.36 |
| 38 | 25-Mar | 402.80 | 402.85 | 394.00 | 394.80 | 396.39 | -0.85 | 1,123.21 | 10,040 | 6.35 | 7,038 | 8.98 | 0.28 | 0.09 |
| 39 | 24-Mar | 395.80 | 403.60 | 393.65 | 398.20 | 398.29 | 0.09 | 1,132.88 | 18,621 | 11.79 | 7,964 | 10.16 | 0.32 | 0.10 |
| 40 | 21-Mar | 400.00 | 408.80 | 395.10 | 397.85 | 401.62 | -0.76 | 1,131.88 | 11,631 | 7.36 | 6,160 | 7.86 | 0.25 | 0.08 |
| 41 | 20-Mar | 399.00 | 409.70 | 398.95 | 400.90 | 404.79 | -0.12 | 1,140.56 | 6,411 | 4.06 | 3,107 | 3.96 | 0.13 | 0.04 |
| 42 | 19-Mar | 385.30 | 408.70 | 374.15 | 401.40 | 391.15 | 4.18 | 1,141.98 | 39,907 | 25.26 | 17,086 | 21.79 | 0.67 | 0.21 |
| 43 | 18-Mar | 372.85 | 387.60 | 362.20 | 385.30 | 382.00 | 2.56 | 1,096.18 | 23,768 | 15.04 | 16,783 | 21.41 | 0.00 | 0.21 |
| 44 | 17-Mar | 374.50 | 378.70 | 361.35 | 375.70 | 369.26 | 3.34 | 1,068.87 | 21,417 | 13.56 | 15,580 | 19.87 | 0.58 | 0.19 |
| 45 | 13-Mar | 351.00 | 367.85 | 351.00 | 363.55 | 362.77 | 3.75 | 1,034.30 | 54,514 | 34.50 | 40,275 | 51.37 | 1.46 | 0.50 |
| 46 | 12-Mar | 381.05 | 395.40 | 337.35 | 350.40 | 375.93 | -8.01 | 996.89 | 313,826 | 198.62 | 258,721 | 330.00 | 9.73 | 3.18 |
| 47 | 11-Mar | 390.00 | 394.60 | 376.65 | 380.90 | 388.36 | -3.81 | 1,083.66 | 9,254 | 5.86 | 5,639 | 7.19 | 0.22 | 0.07 |
| 48 | 10-Mar | 407.00 | 418.00 | 385.25 | 396.00 | 406.21 | -3.36 | 1,126.00 | 45,764 | 28.96 | 35,102 | 44.77 | 1.43 | 0.43 |
| 49 | 07-Mar | 395.00 | 414.90 | 395.00 | 409.75 | 410.08 | 1.29 | 1,165.74 | 29,651 | 18.77 | 16,595 | 21.17 | 0.68 | 0.20 |
| 50 | 06-Mar | 355.00 | 419.00 | 355.00 | 404.55 | 392.31 | 14.23 | 1,150.94 | 61,531 | 38.94 | 26,583 | 33.91 | 1.04 | 0.33 |
| 51 | 05-Mar | 340.25 | 360.00 | 340.25 | 354.15 | 352.72 | 1.04 | 1,007.56 | 32,087 | 20.31 | 15,927 | 20.32 | 0.56 | 0.20 |
| 52 | 04-Mar | 330.35 | 359.85 | 330.35 | 350.50 | 344.01 | 1.86 | 997.17 | 16,155 | 10.22 | 10,828 | 13.81 | 0.37 | 0.13 |
| 53 | 03-Mar | 340.05 | 349.85 | 328.00 | 344.10 | 340.29 | 0.23 | 978.96 | 27,831 | 17.61 | 12,606 | 16.08 | 0.43 | 0.16 |
| 54 | 28-Feb | 342.90 | 350.05 | 319.10 | 343.30 | 328.91 | -1.35 | 976.69 | 83,988 | 53.16 | 59,790 | 76.26 | 1.97 | 0.74 |
| 55 | 27-Feb | 361.10 | 361.10 | 341.60 | 348.00 | 348.80 | -3.63 | 990.00 | 13,034 | 8.25 | 8,367 | 10.67 | 0.29 | 0.10 |
| 56 | 25-Feb | 359.30 | 362.95 | 359.30 | 361.10 | 360.42 | 0.50 | 1,027.33 | 5,066 | 3.21 | 4,195 | 5.35 | 0.15 | 0.05 |
| 57 | 24-Feb | 367.65 | 368.20 | 356.45 | 359.30 | 361.07 | -3.74 | 1,022.21 | 14,520 | 9.19 | 10,660 | 13.60 | 0.38 | 0.13 |
| 58 | 21-Feb | 376.90 | 384.50 | 364.95 | 373.25 | 373.98 | -0.97 | 1,061.90 | 8,227 | 5.21 | 5,936 | 7.57 | 0.22 | 0.07 |
| 59 | 20-Feb | 378.75 | 383.70 | 372.15 | 376.90 | 376.07 | -0.40 | 1,072.28 | 5,197 | 3.29 | 2,550 | 3.25 | 0.10 | 0.03 |
| 60 | 19-Feb | 372.05 | 384.85 | 364.15 | 378.40 | 374.58 | -0.77 | 1,076.55 | 13,518 | 8.56 | 5,751 | 7.34 | 0.22 | 0.07 |
| 61 | 18-Feb | 375.00 | 392.95 | 367.95 | 381.35 | 377.77 | -0.07 | 1,084.94 | 18,124 | 11.47 | 10,863 | 13.86 | 0.41 | 0.13 |
| 62 | 17-Feb | 385.10 | 388.50 | 363.15 | 381.60 | 377.42 | -2.68 | 1,085.65 | 28,752 | 18.20 | 12,979 | 16.55 | 0.49 | 0.16 |
| 63 | 14-Feb | 406.65 | 406.65 | 383.00 | 392.10 | 389.46 | -3.14 | 1,115.52 | 17,336 | 10.97 | 9,892 | 12.62 | 0.39 | 0.12 |
| 64 | 13-Feb | 405.00 | 407.50 | 398.90 | 404.80 | 404.61 | -0.47 | 1,151.66 | 7,733 | 4.89 | 5,399 | 6.89 | 0.22 | 0.07 |
| 65 | 12-Feb | 398.50 | 418.95 | 396.00 | 406.70 | 403.45 | 0.02 | 1,157.06 | 12,957 | 8.20 | 6,829 | 8.71 | 0.28 | 0.08 |
| 66 | 11-Feb | 428.00 | 428.00 | 390.05 | 406.60 | 403.61 | -3.31 | 1,156.78 | 11,894 | 7.53 | 6,233 | 7.95 | 0.25 | 0.08 |
| 67 | 10-Feb | 419.80 | 424.95 | 405.50 | 420.50 | 416.03 | -0.36 | 1,196.32 | 7,581 | 4.80 | 2,863 | 3.65 | 0.12 | 0.04 |
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