| Macro-sector: Financial Services | Band: 20 | High52 Price: 533.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: 309.0; Drift%: 2.92 |
| Industry: Finance | Face Value: 10 | Low52 Price: 227.45 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 22,782,621 | Low52 Date: 07-Apr-2025 | SHP: 47.56 / 0.83 / 0.56 / 49.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 334.9 / 236.6 | Month: 299.5 / 238.6 | Week: 327.45 / 286.0 | Day: 325.0 / 311.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 311.40 | 325.00 | 311.40 | 318.30 | 318.69 | 1.61 | 725.17 | 20,000 | 3.03 | 13,180 | 4.43 | 0.42 | 0.12 |
| 2 | 21-May | 318.85 | 318.85 | 308.60 | 313.25 | 313.17 | -0.78 | 713.67 | 14,697 | 2.22 | 8,133 | 2.74 | 0.25 | 0.07 |
| 3 | 20-May | 321.80 | 321.80 | 313.60 | 315.70 | 317.43 | -0.44 | 719.25 | 13,155 | 1.99 | 8,504 | 2.86 | 0.27 | 0.08 |
| 4 | 19-May | 325.00 | 328.20 | 315.95 | 317.10 | 320.85 | -1.29 | 722.44 | 17,817 | 2.70 | 9,250 | 3.11 | 0.30 | 0.08 |
| 5 | 16-May | 318.60 | 322.00 | 315.80 | 321.25 | 319.28 | 0.61 | 731.89 | 10,027 | 1.52 | 5,923 | 1.99 | 0.19 | 0.05 |
| 6 | 15-May | 315.60 | 327.45 | 309.00 | 319.30 | 316.70 | 1.16 | 727.45 | 27,480 | 4.16 | 13,458 | 4.53 | 0.43 | 0.12 |
| 7 | 14-May | 303.95 | 317.40 | 301.15 | 315.65 | 312.93 | 4.76 | 719.13 | 19,569 | 2.96 | 12,574 | 4.23 | 0.39 | 0.11 |
| 8 | 13-May | 300.00 | 308.50 | 300.00 | 301.30 | 304.28 | 0.23 | 686.44 | 16,174 | 2.45 | 8,677 | 2.92 | 0.26 | 0.08 |
| 9 | 12-May | 286.00 | 304.80 | 286.00 | 300.60 | 294.93 | 7.32 | 684.85 | 22,776 | 3.45 | 13,063 | 4.40 | 0.39 | 0.12 |
| 10 | 09-May | 291.10 | 291.10 | 273.00 | 280.10 | 280.00 | -4.21 | 638.14 | 42,609 | 6.45 | 19,935 | 6.71 | 0.00 | 0.18 |
| 11 | 08-May | 301.05 | 302.90 | 287.35 | 292.40 | 296.05 | -1.25 | 666.16 | 13,274 | 2.01 | 7,847 | 2.64 | 0.23 | 0.07 |
| 12 | 07-May | 300.00 | 302.35 | 291.50 | 296.10 | 295.70 | -0.52 | 674.59 | 26,073 | 3.95 | 13,343 | 4.49 | 0.39 | 0.12 |
| 13 | 06-May | 318.45 | 322.45 | 294.30 | 297.65 | 304.89 | -5.78 | 678.12 | 19,767 | 2.99 | 9,050 | 3.05 | 0.28 | 0.08 |
| 14 | 05-May | 306.00 | 323.50 | 306.00 | 315.90 | 313.27 | 1.20 | 719.70 | 11,289 | 1.71 | 4,307 | 1.45 | 0.13 | 0.04 |
| 15 | 02-May | 319.05 | 321.70 | 309.00 | 312.15 | 315.00 | -1.93 | 711.16 | 15,029 | 2.27 | 6,698 | 2.25 | 0.00 | 0.06 |
| 16 | 30-Apr | 317.00 | 324.45 | 317.00 | 318.30 | 319.81 | -1.20 | 725.17 | 6,606 | 1.00 | 2,971 | 1.00 | 0.10 | 0.03 |
| 17 | 29-Apr | 335.00 | 335.00 | 308.00 | 322.15 | 315.51 | 1.40 | 733.94 | 307,118 | 46.48 | 290,106 | 97.61 | 9.15 | 2.57 |
| 18 | 28-Apr | 315.00 | 320.80 | 313.00 | 317.70 | 316.55 | -1.00 | 723.80 | 14,328 | 2.17 | 8,346 | 2.81 | 0.26 | 0.07 |
| 19 | 25-Apr | 323.95 | 324.95 | 302.05 | 320.90 | 313.42 | 0.79 | 731.09 | 40,471 | 6.13 | 17,291 | 5.82 | 0.54 | 0.15 |
| 20 | 24-Apr | 324.35 | 330.00 | 316.80 | 318.40 | 321.09 | -0.62 | 725.40 | 25,101 | 3.80 | 12,056 | 4.06 | 0.39 | 0.11 |
| 21 | 23-Apr | 339.80 | 339.80 | 317.25 | 320.40 | 320.92 | -1.54 | 729.96 | 47,359 | 7.17 | 32,501 | 10.94 | 1.04 | 0.29 |
| 22 | 22-Apr | 340.00 | 344.40 | 320.10 | 325.40 | 329.19 | -5.12 | 741.35 | 142,031 | 21.50 | 52,157 | 17.55 | 1.72 | 0.46 |
| 23 | 21-Apr | 286.65 | 343.95 | 286.65 | 342.95 | 330.06 | 19.64 | 781.33 | 473,498 | 71.67 | 157,918 | 53.14 | 5.21 | 1.40 |
| 24 | 17-Apr | 280.70 | 292.40 | 278.05 | 286.65 | 287.53 | 2.10 | 653.06 | 52,740 | 7.98 | 36,833 | 12.39 | 1.06 | 0.33 |
| 25 | 16-Apr | 266.65 | 287.95 | 263.60 | 280.75 | 276.06 | 5.82 | 639.62 | 42,417 | 6.42 | 27,596 | 9.29 | 0.76 | 0.24 |
| 26 | 15-Apr | 260.55 | 271.45 | 260.55 | 265.30 | 266.21 | 2.73 | 604.42 | 18,288 | 2.77 | 8,478 | 2.85 | 0.23 | 0.08 |
| 27 | 11-Apr | 254.85 | 262.00 | 249.80 | 258.25 | 256.21 | 2.16 | 588.36 | 21,484 | 3.25 | 10,692 | 3.60 | 0.27 | 0.10 |
| 28 | 09-Apr | 246.80 | 259.00 | 244.05 | 252.80 | 247.91 | 1.16 | 575.94 | 14,383 | 2.18 | 5,782 | 1.95 | 0.14 | 0.05 |
| 29 | 08-Apr | 243.85 | 255.00 | 243.85 | 249.90 | 248.80 | 4.02 | 569.34 | 19,564 | 2.96 | 6,985 | 2.35 | 0.17 | 0.06 |
| 30 | 07-Apr | 240.00 | 247.60 | 227.45 | 240.25 | 236.62 | -6.86 | 547.35 | 101,815 | 15.41 | 46,659 | 15.70 | 1.10 | 0.42 |
| 31 | 04-Apr | 279.10 | 279.10 | 254.00 | 257.95 | 263.85 | -7.58 | 587.68 | 43,086 | 6.52 | 25,037 | 8.42 | 0.66 | 0.23 |
| 32 | 03-Apr | 276.95 | 280.00 | 269.85 | 279.10 | 275.37 | 1.75 | 635.86 | 18,964 | 2.87 | 9,595 | 3.23 | 0.26 | 0.09 |
| 33 | 02-Apr | 264.00 | 279.50 | 259.65 | 274.30 | 270.28 | 3.98 | 624.93 | 33,366 | 5.05 | 14,044 | 4.73 | 0.38 | 0.13 |
| 34 | 01-Apr | 253.60 | 274.00 | 251.00 | 263.80 | 265.82 | 2.47 | 601.01 | 39,316 | 5.95 | 15,369 | 5.17 | 0.41 | 0.14 |
| 35 | 28-Mar | 256.00 | 267.10 | 256.00 | 257.45 | 257.62 | 0.80 | 586.54 | 74,150 | 11.22 | 64,736 | 21.78 | 1.67 | 0.59 |
| 36 | 27-Mar | 265.80 | 270.50 | 253.50 | 255.40 | 262.37 | -3.91 | 581.87 | 73,037 | 11.05 | 52,403 | 17.63 | 1.37 | 0.47 |
| 37 | 26-Mar | 268.90 | 281.30 | 265.00 | 265.80 | 272.94 | -1.86 | 605.56 | 95,205 | 14.41 | 73,430 | 24.71 | 2.00 | 0.66 |
| 38 | 25-Mar | 269.30 | 278.95 | 260.50 | 270.85 | 267.73 | 0.91 | 617.07 | 70,041 | 10.60 | 48,218 | 16.22 | 1.29 | 0.44 |
| 39 | 24-Mar | 266.00 | 271.95 | 262.05 | 268.40 | 266.48 | 1.05 | 611.49 | 136,942 | 20.73 | 110,303 | 37.11 | 2.94 | 1.00 |
| 40 | 21-Mar | 252.95 | 271.95 | 252.95 | 265.60 | 266.23 | 5.92 | 605.11 | 70,623 | 10.69 | 40,192 | 13.52 | 1.07 | 0.36 |
| 41 | 20-Mar | 242.00 | 253.00 | 242.00 | 250.75 | 246.81 | 4.20 | 571.27 | 160,064 | 24.23 | 132,753 | 44.67 | 3.28 | 1.20 |
| 42 | 19-Mar | 242.00 | 248.80 | 238.60 | 240.65 | 243.12 | -0.27 | 548.26 | 40,429 | 6.12 | 29,258 | 9.84 | 0.71 | 0.26 |
| 43 | 18-Mar | 250.00 | 253.60 | 240.00 | 241.30 | 243.38 | -3.13 | 549.74 | 238,783 | 36.14 | 195,738 | 65.86 | 4.76 | 1.77 |
| 44 | 17-Mar | 267.20 | 267.35 | 248.45 | 249.10 | 253.38 | -5.73 | 567.52 | 78,338 | 11.86 | 66,421 | 22.35 | 1.68 | 0.60 |
| 45 | 13-Mar | 262.45 | 269.90 | 253.65 | 264.25 | 259.72 | 3.18 | 602.03 | 29,184 | 4.42 | 21,989 | 7.40 | 0.57 | 0.20 |
| 46 | 12-Mar | 265.45 | 265.45 | 251.95 | 256.10 | 255.74 | -1.12 | 583.46 | 26,639 | 4.03 | 15,078 | 5.07 | 0.39 | 0.14 |
| 47 | 11-Mar | 265.05 | 266.25 | 256.40 | 259.00 | 260.15 | -4.27 | 590.00 | 44,698 | 6.77 | 35,794 | 12.04 | 0.93 | 0.32 |
| 48 | 10-Mar | 285.95 | 287.00 | 268.00 | 270.55 | 273.73 | -3.03 | 616.38 | 37,530 | 5.68 | 29,086 | 9.79 | 0.80 | 0.26 |
| 49 | 07-Mar | 284.00 | 299.50 | 276.85 | 279.00 | 289.42 | -0.02 | 635.00 | 54,645 | 8.27 | 41,893 | 14.10 | 1.21 | 0.38 |
| 50 | 06-Mar | 275.90 | 283.00 | 272.95 | 279.05 | 277.69 | 1.62 | 635.75 | 13,848 | 2.10 | 7,632 | 2.57 | 0.21 | 0.07 |
| 51 | 05-Mar | 258.30 | 281.00 | 258.30 | 274.60 | 275.06 | 6.41 | 625.61 | 45,183 | 6.84 | 32,763 | 11.02 | 0.90 | 0.30 |
| 52 | 04-Mar | 258.00 | 271.75 | 255.10 | 258.05 | 264.69 | -2.12 | 587.91 | 10,245 | 1.55 | 6,033 | 2.03 | 0.16 | 0.05 |
| 53 | 03-Mar | 254.90 | 264.55 | 251.00 | 263.65 | 257.31 | 3.70 | 600.66 | 22,179 | 3.36 | 17,259 | 5.81 | 0.44 | 0.16 |
| 54 | 28-Feb | 259.50 | 261.90 | 246.95 | 254.25 | 254.08 | -2.31 | 579.25 | 22,091 | 3.34 | 15,728 | 5.29 | 0.40 | 0.14 |
| 55 | 27-Feb | 276.00 | 276.00 | 256.05 | 260.25 | 260.99 | -2.71 | 592.92 | 12,984 | 1.97 | 8,159 | 2.75 | 0.21 | 0.07 |
| 56 | 25-Feb | 258.95 | 268.90 | 258.95 | 267.50 | 264.56 | 2.98 | 609.44 | 9,327 | 1.41 | 4,790 | 1.61 | 0.13 | 0.04 |
| 57 | 24-Feb | 254.90 | 264.45 | 253.00 | 259.75 | 258.21 | 0.68 | 591.78 | 16,596 | 2.51 | 9,286 | 3.12 | 0.24 | 0.08 |
| 58 | 21-Feb | 266.05 | 270.75 | 257.00 | 258.00 | 260.01 | -2.73 | 587.00 | 20,888 | 3.16 | 15,002 | 5.05 | 0.39 | 0.14 |
| 59 | 20-Feb | 254.75 | 268.00 | 252.85 | 265.25 | 262.63 | 5.34 | 604.31 | 19,684 | 2.98 | 9,681 | 3.26 | 0.25 | 0.09 |
| 60 | 19-Feb | 245.40 | 256.25 | 236.60 | 251.80 | 247.05 | 1.72 | 573.67 | 41,677 | 6.31 | 23,850 | 8.02 | 0.59 | 0.22 |
| 61 | 18-Feb | 251.00 | 259.35 | 241.40 | 247.55 | 250.28 | -2.39 | 563.98 | 37,443 | 5.67 | 20,421 | 6.87 | 0.51 | 0.18 |
| 62 | 17-Feb | 265.55 | 268.45 | 246.20 | 253.60 | 258.76 | -2.14 | 577.77 | 55,952 | 8.47 | 14,048 | 4.73 | 0.36 | 0.13 |
| 63 | 14-Feb | 280.00 | 280.00 | 253.55 | 259.15 | 265.16 | -5.66 | 590.41 | 32,854 | 4.97 | 10,636 | 3.58 | 0.28 | 0.10 |
| 64 | 13-Feb | 261.95 | 279.85 | 255.00 | 274.70 | 271.90 | 6.56 | 625.84 | 59,093 | 8.94 | 12,787 | 4.30 | 0.35 | 0.12 |
| 65 | 12-Feb | 267.00 | 267.95 | 243.45 | 257.80 | 253.30 | -2.53 | 587.34 | 24,142 | 3.65 | 6,393 | 2.15 | 0.16 | 0.06 |
| 66 | 11-Feb | 274.50 | 275.35 | 238.65 | 264.50 | 256.91 | -3.01 | 602.60 | 56,038 | 8.48 | 32,585 | 10.96 | 0.84 | 0.30 |
| 67 | 10-Feb | 287.75 | 287.75 | 269.10 | 272.70 | 272.99 | -2.87 | 621.28 | 12,161 | 1.84 | 6,293 | 2.12 | 0.17 | 0.06 |
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