| 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: 373.95; Drift%: 0.03 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 28,450,000 | Low52 Date: 28-Feb-2025 | SHP: 69.75 / 1.63 / 0.0 / 27.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 487.95 / 319.1 | Month: 405.0 / 368.35 | Week: 380.1 / 362.15 | Day: 375.95 / 361.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 372.00 | 375.95 | 361.10 | 374.05 | 370.64 | -0.44 | 1,064.17 | 10,470 | 8.61 | 4,369 | 5.66 | 0.16 | 6 |
| 2 | 26-Aug | 371.45 | 380.05 | 365.00 | 375.70 | 373.84 | 0.64 | 1,068.87 | 1,904 | 1.57 | 1,449 | 1.88 | 0.05 | 2 |
| 3 | 25-Aug | 379.45 | 379.45 | 371.00 | 373.30 | 374.58 | -0.41 | 1,062.04 | 1,581 | 1.30 | 1,195 | 1.55 | 0.04 | 2 |
| 4 | 22-Aug | 377.95 | 381.40 | 373.00 | 374.85 | 376.09 | -0.46 | 1,066.45 | 2,270 | 1.87 | 1,155 | 1.50 | 0.04 | 1 |
| 5 | 21-Aug | 382.55 | 382.55 | 373.45 | 376.60 | 378.48 | -0.33 | 1,071.43 | 9,866 | 8.11 | 6,438 | 8.34 | 0.24 | 8 |
| 6 | 20-Aug | 378.05 | 379.00 | 375.30 | 377.85 | 376.68 | -0.34 | 1,074.98 | 7,546 | 6.21 | 4,885 | 6.33 | 0.18 | 6 |
| 7 | 19-Aug | 375.40 | 389.10 | 375.40 | 379.15 | 379.38 | -0.97 | 1,078.68 | 14,958 | 12.30 | 9,507 | 12.31 | 0.36 | 12 |
| 8 | 18-Aug | 373.80 | 384.90 | 373.80 | 382.85 | 382.15 | 2.83 | 1,089.21 | 6,314 | 5.19 | 4,598 | 5.96 | 0.18 | 6 |
| 9 | 14-Aug | 372.85 | 373.70 | 372.20 | 372.30 | 372.59 | -0.44 | 1,059.19 | 1,378 | 1.13 | 1,200 | 1.55 | 0.04 | 2 |
| 10 | 13-Aug | 366.50 | 378.00 | 362.15 | 373.95 | 371.23 | 1.15 | 1,063.89 | 2,443 | 2.01 | 1,064 | 1.38 | 0.04 | 1 |
| 11 | 12-Aug | 373.95 | 375.10 | 366.35 | 369.70 | 371.08 | 0.09 | 1,051.80 | 2,849 | 2.34 | 1,580 | 2.05 | 0.06 | 2 |
| 12 | 11-Aug | 380.10 | 380.10 | 366.15 | 369.35 | 370.79 | -3.80 | 1,050.80 | 7,729 | 6.36 | 4,563 | 5.91 | 0.17 | 6 |
| 13 | 08-Aug | 369.75 | 390.95 | 368.90 | 383.95 | 378.63 | 2.96 | 1,092.34 | 14,507 | 11.93 | 8,348 | 10.81 | 0.32 | 10 |
| 14 | 07-Aug | 370.55 | 375.85 | 369.85 | 372.90 | 371.84 | -0.71 | 1,060.90 | 1,866 | 1.53 | 1,098 | 1.42 | 0.04 | 1 |
| 15 | 06-Aug | 375.00 | 380.20 | 372.50 | 375.55 | 375.78 | 1.21 | 1,068.44 | 4,902 | 4.03 | 3,338 | 4.32 | 0.13 | 4 |
| 16 | 05-Aug | 368.75 | 374.05 | 368.75 | 371.05 | 369.91 | -0.09 | 1,055.64 | 1,215 | 1.00 | 771 | 1.00 | 0.03 | 1 |
| 17 | 04-Aug | 369.00 | 375.55 | 368.60 | 371.40 | 371.13 | 1.32 | 1,056.63 | 1,806 | 1.49 | 1,159 | 1.50 | 0.04 | 1 |
| 18 | 01-Aug | 370.00 | 373.95 | 363.65 | 366.55 | 369.26 | -1.09 | 1,042.83 | 3,942 | 3.24 | 2,097 | 2.72 | 0.08 | 3 |
| 19 | 31-Jul | 375.10 | 379.70 | 368.35 | 370.60 | 374.18 | -2.00 | 1,054.36 | 4,517 | 3.71 | 2,774 | 3.59 | 0.10 | 3 |
| 20 | 30-Jul | 375.10 | 379.80 | 375.10 | 378.15 | 378.18 | 0.40 | 1,075.84 | 2,174 | 1.79 | 1,529 | 1.98 | 0.06 | 2 |
| 21 | 29-Jul | 372.55 | 380.00 | 372.55 | 376.65 | 375.20 | 1.22 | 1,071.57 | 2,872 | 2.36 | 1,723 | 2.23 | 0.06 | 2 |
| 22 | 28-Jul | 372.80 | 376.40 | 371.05 | 372.10 | 372.56 | -0.68 | 1,058.62 | 12,536 | 10.31 | 10,092 | 13.07 | 0.38 | 13 |
| 23 | 25-Jul | 382.25 | 385.75 | 374.05 | 374.65 | 378.95 | -1.94 | 1,065.88 | 10,892 | 8.96 | 9,144 | 11.84 | 0.35 | 11 |
| 24 | 24-Jul | 385.60 | 387.60 | 376.35 | 382.05 | 382.60 | -0.78 | 1,086.93 | 12,447 | 10.24 | 8,488 | 10.99 | 0.32 | 11 |
| 25 | 23-Jul | 385.00 | 389.95 | 383.65 | 385.05 | 386.14 | -0.09 | 1,095.47 | 5,748 | 4.73 | 4,089 | 5.30 | 0.16 | 5 |
| 26 | 22-Jul | 393.20 | 396.15 | 381.55 | 385.40 | 388.84 | -2.48 | 1,096.46 | 6,515 | 5.36 | 3,494 | 4.53 | 0.14 | 4 |
| 27 | 21-Jul | 392.95 | 400.00 | 391.80 | 395.20 | 393.77 | 0.57 | 1,124.34 | 3,743 | 3.08 | 2,588 | 3.35 | 0.10 | 3 |
| 28 | 18-Jul | 389.10 | 394.15 | 389.10 | 392.95 | 392.75 | -0.03 | 1,117.94 | 3,776 | 3.11 | 1,994 | 2.58 | 0.08 | 2 |
| 29 | 17-Jul | 397.65 | 397.65 | 392.00 | 393.05 | 394.86 | -0.17 | 1,118.23 | 8,828 | 7.26 | 7,244 | 9.38 | 0.29 | 9 |
| 30 | 16-Jul | 393.05 | 400.10 | 392.70 | 393.70 | 394.93 | -0.53 | 1,120.08 | 24,055 | 19.78 | 19,902 | 25.78 | 0.79 | 25 |
| 31 | 15-Jul | 393.65 | 398.00 | 393.65 | 395.80 | 395.70 | 0.51 | 1,126.05 | 4,738 | 3.90 | 3,698 | 4.79 | 0.15 | 5 |
| 32 | 14-Jul | 392.95 | 396.45 | 391.35 | 393.80 | 393.55 | -0.49 | 1,120.36 | 2,456 | 2.02 | 1,378 | 1.78 | 0.05 | 2 |
| 33 | 11-Jul | 401.35 | 403.40 | 393.00 | 395.75 | 398.70 | -1.90 | 1,125.91 | 8,696 | 7.15 | 4,520 | 5.85 | 0.18 | 6 |
| 34 | 10-Jul | 394.95 | 405.00 | 394.95 | 403.40 | 402.05 | 2.42 | 1,147.67 | 19,837 | 16.31 | 15,309 | 19.83 | 0.62 | 19 |
| 35 | 09-Jul | 381.45 | 397.00 | 378.95 | 393.85 | 390.32 | 3.25 | 1,120.50 | 25,551 | 21.01 | 17,815 | 23.08 | 0.70 | 22 |
| 36 | 08-Jul | 380.85 | 383.05 | 374.55 | 381.45 | 380.45 | 0.09 | 1,085.23 | 5,184 | 4.26 | 3,248 | 4.21 | 0.12 | 4 |
| 37 | 07-Jul | 381.45 | 385.80 | 380.55 | 381.10 | 382.36 | -0.10 | 1,084.23 | 2,952 | 2.43 | 1,436 | 1.86 | 0.05 | 2 |
| 38 | 04-Jul | 384.70 | 385.20 | 378.75 | 381.50 | 380.93 | -0.40 | 1,085.37 | 11,121 | 9.15 | 6,755 | 8.75 | 0.26 | 8 |
| 39 | 03-Jul | 380.80 | 384.00 | 378.20 | 383.05 | 381.30 | 0.56 | 1,089.78 | 6,544 | 5.38 | 2,633 | 3.41 | 0.10 | 3 |
| 40 | 02-Jul | 382.00 | 384.15 | 376.00 | 380.90 | 380.39 | -0.72 | 1,083.66 | 8,976 | 7.38 | 5,858 | 7.59 | 0.22 | 7 |
| 41 | 01-Jul | 384.95 | 393.05 | 379.05 | 383.65 | 383.95 | -1.34 | 1,091.48 | 38,215 | 31.43 | 27,598 | 35.75 | 1.06 | 34 |
| 42 | 30-Jun | 405.00 | 413.60 | 385.00 | 388.85 | 395.09 | -4.04 | 1,106.28 | 87,751 | 72.16 | 51,859 | 67.17 | 2.05 | 65 |
| 43 | 27-Jun | 403.95 | 415.05 | 401.60 | 405.20 | 408.88 | 0.31 | 1,152.79 | 40,401 | 33.22 | 23,482 | 30.42 | 0.96 | 29 |
| 44 | 26-Jun | 407.35 | 409.70 | 402.00 | 403.95 | 405.85 | -0.83 | 1,149.24 | 8,072 | 6.64 | 4,681 | 6.06 | 0.19 | 6 |
| 45 | 25-Jun | 412.00 | 420.65 | 398.00 | 407.35 | 409.49 | 2.31 | 1,158.91 | 52,343 | 43.05 | 34,451 | 44.63 | 1.41 | 43 |
| 46 | 24-Jun | 395.30 | 402.00 | 395.30 | 398.15 | 398.22 | 0.72 | 1,132.74 | 19,595 | 16.11 | 14,850 | 19.24 | 0.59 | 19 |
| 47 | 23-Jun | 395.45 | 399.95 | 391.00 | 395.30 | 395.44 | -0.04 | 1,124.63 | 5,988 | 4.92 | 4,181 | 5.42 | 0.17 | 5 |
| 48 | 20-Jun | 391.30 | 398.95 | 391.30 | 395.45 | 395.33 | 0.10 | 1,125.06 | 9,422 | 7.75 | 4,734 | 6.13 | 0.19 | 6 |
| 49 | 19-Jun | 409.00 | 410.05 | 394.95 | 395.05 | 400.54 | -1.98 | 1,123.92 | 9,772 | 8.04 | 6,331 | 8.20 | 0.25 | 8 |
| 50 | 18-Jun | 390.90 | 407.00 | 390.90 | 403.05 | 401.28 | 0.72 | 1,146.68 | 26,531 | 21.82 | 23,269 | 30.14 | 0.93 | 29 |
| 51 | 17-Jun | 397.90 | 403.10 | 395.55 | 400.15 | 400.12 | 0.55 | 1,138.43 | 72,273 | 59.44 | 68,425 | 88.63 | 2.74 | 85 |
| 52 | 16-Jun | 392.60 | 403.95 | 392.60 | 397.95 | 397.83 | -0.45 | 1,132.17 | 5,539 | 4.56 | 3,458 | 4.48 | 0.14 | 4 |
| 53 | 13-Jun | 388.85 | 403.50 | 388.85 | 399.75 | 399.76 | -1.31 | 1,137.29 | 12,548 | 10.32 | 10,500 | 13.60 | 0.42 | 13 |
| 54 | 12-Jun | 408.00 | 411.50 | 403.00 | 405.05 | 405.35 | -0.67 | 1,152.37 | 9,139 | 7.52 | 5,878 | 7.61 | 0.24 | 7 |
| 55 | 11-Jun | 417.60 | 419.90 | 400.55 | 407.80 | 411.33 | -2.39 | 1,160.19 | 17,106 | 14.07 | 9,446 | 12.24 | 0.39 | 12 |
| 56 | 10-Jun | 422.95 | 425.95 | 416.75 | 417.80 | 418.78 | 0.06 | 1,188.64 | 9,989 | 8.21 | 6,053 | 7.84 | 0.25 | 8 |
| 57 | 09-Jun | 416.00 | 421.45 | 415.00 | 417.55 | 417.19 | 0.16 | 1,187.93 | 14,194 | 11.67 | 8,467 | 10.97 | 0.35 | 11 |
| 58 | 06-Jun | 427.45 | 430.10 | 412.60 | 416.90 | 423.12 | -1.20 | 1,186.08 | 16,623 | 13.67 | 8,950 | 11.59 | 0.38 | 11 |
| 59 | 05-Jun | 398.20 | 424.00 | 398.20 | 421.95 | 415.60 | 5.33 | 1,200.45 | 50,269 | 41.34 | 26,882 | 34.82 | 1.12 | 34 |
| 60 | 04-Jun | 398.95 | 403.80 | 397.00 | 400.60 | 400.17 | 0.41 | 1,139.71 | 12,335 | 10.14 | 5,472 | 7.09 | 0.22 | 7 |
| 61 | 03-Jun | 396.65 | 406.20 | 395.00 | 398.95 | 399.09 | 0.58 | 1,135.01 | 8,245 | 6.78 | 4,721 | 6.12 | 0.19 | 6 |
| 62 | 02-Jun | 386.05 | 406.10 | 386.05 | 396.65 | 398.34 | -0.99 | 1,128.47 | 26,435 | 21.74 | 18,010 | 23.33 | 0.72 | 22 |
| 63 | 30-May | 400.00 | 404.95 | 399.00 | 400.60 | 401.17 | -0.48 | 1,139.71 | 8,603 | 7.07 | 5,938 | 7.69 | 0.24 | 7 |
| 64 | 29-May | 409.80 | 409.80 | 398.55 | 402.55 | 402.50 | -1.86 | 1,145.25 | 12,739 | 10.48 | 9,141 | 11.84 | 0.37 | 11 |
| 65 | 28-May | 407.20 | 419.75 | 406.00 | 410.20 | 410.04 | -0.56 | 1,167.02 | 12,651 | 10.40 | 8,424 | 10.91 | 0.35 | 11 |
| 66 | 27-May | 410.70 | 421.00 | 409.15 | 412.50 | 414.10 | 0.44 | 1,173.56 | 16,728 | 13.76 | 9,846 | 12.75 | 0.41 | 12 |
| 67 | 26-May | 401.20 | 418.25 | 401.20 | 410.70 | 411.32 | 1.16 | 1,168.44 | 5,409 | 4.45 | 3,125 | 4.05 | 0.13 | 4 |
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