| 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: 334.0; Drift%: -5.4 |
| Industry: Finance | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 334.9 / 236.6 | Month: 328.2 / 273.0 | Week: 349.0 / 330.0 | Day: 320.8 / 313.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 320.30 | 320.80 | 313.90 | 316.90 | 316.76 | -1.12 | 721.98 | 9,759 | 2.96 | 5,526 | 3.44 | 0.18 | 5 |
| 2 | 10-Jul | 312.00 | 325.80 | 311.90 | 320.50 | 318.22 | 1.97 | 730.18 | 38,031 | 11.52 | 19,692 | 12.26 | 0.63 | 17 |
| 3 | 09-Jul | 335.00 | 335.00 | 310.15 | 314.30 | 319.43 | -5.54 | 716.06 | 64,276 | 19.47 | 38,079 | 23.71 | 1.22 | 34 |
| 4 | 08-Jul | 336.50 | 340.00 | 330.80 | 332.75 | 333.86 | -1.11 | 758.09 | 3,301 | 1.00 | 1,605 | 1.00 | 0.05 | 1 |
| 5 | 07-Jul | 338.00 | 340.50 | 333.50 | 336.50 | 337.57 | 0.13 | 766.64 | 5,583 | 1.69 | 2,875 | 1.79 | 0.10 | 3 |
| 6 | 04-Jul | 339.00 | 339.95 | 333.55 | 336.05 | 336.80 | 0.01 | 765.61 | 7,821 | 2.37 | 4,241 | 2.64 | 0.14 | 4 |
| 7 | 03-Jul | 344.80 | 344.80 | 333.55 | 336.00 | 337.96 | -1.09 | 765.00 | 11,099 | 3.36 | 3,796 | 2.36 | 0.13 | 3 |
| 8 | 02-Jul | 337.85 | 344.10 | 337.50 | 339.70 | 338.90 | -0.18 | 773.93 | 6,387 | 1.93 | 4,541 | 2.83 | 0.15 | 4 |
| 9 | 01-Jul | 334.00 | 349.00 | 334.00 | 340.30 | 340.64 | 0.87 | 775.29 | 32,000 | 9.69 | 7,977 | 4.97 | 0.27 | 7 |
| 10 | 30-Jun | 334.25 | 343.95 | 330.00 | 337.35 | 335.41 | 2.44 | 768.57 | 17,323 | 5.25 | 8,285 | 5.16 | 0.28 | 7 |
| 11 | 27-Jun | 336.45 | 336.50 | 325.60 | 329.30 | 331.18 | -1.24 | 750.23 | 12,551 | 3.80 | 4,914 | 3.06 | 0.16 | 4 |
| 12 | 26-Jun | 343.15 | 343.15 | 330.10 | 333.45 | 335.12 | -1.38 | 759.69 | 9,765 | 2.96 | 5,046 | 3.14 | 0.17 | 4 |
| 13 | 25-Jun | 331.65 | 341.00 | 331.65 | 338.10 | 337.76 | 1.35 | 770.28 | 10,538 | 3.19 | 6,660 | 4.15 | 0.22 | 6 |
| 14 | 24-Jun | 333.90 | 338.00 | 331.65 | 333.60 | 334.53 | 1.41 | 760.03 | 8,449 | 2.56 | 3,813 | 2.37 | 0.13 | 3 |
| 15 | 23-Jun | 325.00 | 335.20 | 325.00 | 328.95 | 329.56 | -3.18 | 749.43 | 17,852 | 5.41 | 7,750 | 4.83 | 0.26 | 7 |
| 16 | 20-Jun | 318.95 | 350.00 | 318.95 | 339.75 | 335.49 | 5.35 | 774.04 | 26,162 | 7.92 | 11,872 | 7.39 | 0.40 | 11 |
| 17 | 19-Jun | 330.75 | 338.95 | 317.90 | 322.50 | 328.58 | -2.49 | 734.74 | 41,467 | 12.56 | 24,355 | 15.17 | 0.80 | 22 |
| 18 | 18-Jun | 330.00 | 335.30 | 329.00 | 330.75 | 330.78 | -0.08 | 753.54 | 28,445 | 8.61 | 23,680 | 14.74 | 0.78 | 21 |
| 19 | 17-Jun | 339.25 | 341.55 | 330.00 | 331.00 | 335.11 | -2.43 | 754.00 | 12,233 | 3.70 | 6,696 | 4.17 | 0.22 | 6 |
| 20 | 16-Jun | 333.90 | 345.05 | 329.30 | 339.25 | 335.71 | 1.60 | 772.90 | 16,602 | 5.03 | 8,970 | 5.59 | 0.30 | 8 |
| 21 | 13-Jun | 338.00 | 344.55 | 330.00 | 333.90 | 336.45 | -2.17 | 760.71 | 17,826 | 5.40 | 8,543 | 5.32 | 0.29 | 8 |
| 22 | 12-Jun | 349.75 | 362.25 | 338.35 | 341.30 | 347.64 | -2.42 | 777.57 | 15,193 | 4.60 | 7,582 | 4.72 | 0.26 | 7 |
| 23 | 11-Jun | 357.00 | 361.95 | 344.55 | 349.75 | 353.35 | -2.13 | 796.82 | 17,418 | 5.27 | 8,070 | 5.02 | 0.29 | 7 |
| 24 | 10-Jun | 364.00 | 369.00 | 355.10 | 357.35 | 362.72 | -1.64 | 814.14 | 26,949 | 8.16 | 13,176 | 8.20 | 0.48 | 12 |
| 25 | 09-Jun | 350.75 | 380.20 | 350.70 | 363.30 | 370.11 | 5.14 | 827.69 | 131,129 | 39.71 | 56,449 | 35.15 | 2.09 | 50 |
| 26 | 06-Jun | 334.30 | 348.00 | 330.10 | 345.55 | 343.70 | 3.97 | 787.25 | 46,496 | 14.08 | 30,328 | 18.88 | 1.04 | 27 |
| 27 | 05-Jun | 330.20 | 337.00 | 328.30 | 332.35 | 330.65 | 0.39 | 757.18 | 19,167 | 5.80 | 15,536 | 9.67 | 0.51 | 14 |
| 28 | 04-Jun | 338.10 | 338.10 | 329.10 | 331.05 | 331.53 | -1.36 | 754.22 | 8,088 | 2.45 | 4,792 | 2.98 | 0.16 | 4 |
| 29 | 03-Jun | 333.90 | 342.95 | 330.05 | 335.60 | 338.36 | 1.51 | 764.58 | 17,070 | 5.17 | 9,619 | 5.99 | 0.33 | 9 |
| 30 | 02-Jun | 324.05 | 342.45 | 317.50 | 330.60 | 333.22 | 3.04 | 753.19 | 62,252 | 18.85 | 38,464 | 23.95 | 1.28 | 34 |
| 31 | 30-May | 316.50 | 325.00 | 316.50 | 320.85 | 322.66 | 0.36 | 730.98 | 7,951 | 2.41 | 5,286 | 3.29 | 0.17 | 5 |
| 32 | 29-May | 322.85 | 326.45 | 318.00 | 319.70 | 323.46 | -0.85 | 728.36 | 14,140 | 4.28 | 8,572 | 5.34 | 0.28 | 8 |
| 33 | 28-May | 318.85 | 323.00 | 318.85 | 322.45 | 321.43 | 0.25 | 734.63 | 8,323 | 2.52 | 5,273 | 3.28 | 0.17 | 5 |
| 34 | 27-May | 323.10 | 324.60 | 318.70 | 321.65 | 321.91 | -0.20 | 732.80 | 7,198 | 2.18 | 4,874 | 3.03 | 0.16 | 4 |
| 35 | 26-May | 322.50 | 325.95 | 318.05 | 322.30 | 322.18 | 1.43 | 734.28 | 13,914 | 4.21 | 7,133 | 4.44 | 0.23 | 6 |
| 36 | 23-May | 316.00 | 322.50 | 312.35 | 317.75 | 318.25 | -0.17 | 723.92 | 26,712 | 8.09 | 14,839 | 9.24 | 0.47 | 13 |
| 37 | 22-May | 311.40 | 325.00 | 311.40 | 318.30 | 318.69 | 1.61 | 725.17 | 20,000 | 6.06 | 13,180 | 8.21 | 0.42 | 12 |
| 38 | 21-May | 318.85 | 318.85 | 308.60 | 313.25 | 313.17 | -0.78 | 713.67 | 14,697 | 4.45 | 8,133 | 5.06 | 0.25 | 7 |
| 39 | 20-May | 321.80 | 321.80 | 313.60 | 315.70 | 317.43 | -0.44 | 719.25 | 13,155 | 3.98 | 8,504 | 5.30 | 0.27 | 8 |
| 40 | 19-May | 325.00 | 328.20 | 315.95 | 317.10 | 320.85 | -1.29 | 722.44 | 17,817 | 5.40 | 9,250 | 5.76 | 0.30 | 8 |
| 41 | 16-May | 318.60 | 322.00 | 315.80 | 321.25 | 319.28 | 0.61 | 731.89 | 10,027 | 3.04 | 5,923 | 3.69 | 0.19 | 5 |
| 42 | 15-May | 315.60 | 327.45 | 309.00 | 319.30 | 316.70 | 1.16 | 727.45 | 27,480 | 8.32 | 13,458 | 8.38 | 0.43 | 12 |
| 43 | 14-May | 303.95 | 317.40 | 301.15 | 315.65 | 312.93 | 4.76 | 719.13 | 19,569 | 5.93 | 12,574 | 7.83 | 0.39 | 11 |
| 44 | 13-May | 300.00 | 308.50 | 300.00 | 301.30 | 304.28 | 0.23 | 686.44 | 16,174 | 4.90 | 8,677 | 5.40 | 0.26 | 8 |
| 45 | 12-May | 286.00 | 304.80 | 286.00 | 300.60 | 294.93 | 7.32 | 684.85 | 22,776 | 6.90 | 13,063 | 8.13 | 0.39 | 12 |
| 46 | 09-May | 291.10 | 291.10 | 273.00 | 280.10 | 280.00 | -4.21 | 638.14 | 42,609 | 12.90 | 19,935 | 12.41 | 0.00 | 18 |
| 47 | 08-May | 301.05 | 302.90 | 287.35 | 292.40 | 296.05 | -1.25 | 666.16 | 13,274 | 4.02 | 7,847 | 4.89 | 0.23 | 7 |
| 48 | 07-May | 300.00 | 302.35 | 291.50 | 296.10 | 295.70 | -0.52 | 674.59 | 26,073 | 7.90 | 13,343 | 8.31 | 0.39 | 12 |
| 49 | 06-May | 318.45 | 322.45 | 294.30 | 297.65 | 304.89 | -5.78 | 678.12 | 19,767 | 5.99 | 9,050 | 5.64 | 0.28 | 8 |
| 50 | 05-May | 306.00 | 323.50 | 306.00 | 315.90 | 313.27 | 1.20 | 719.70 | 11,289 | 3.42 | 4,307 | 2.68 | 0.13 | 4 |
| 51 | 02-May | 319.05 | 321.70 | 309.00 | 312.15 | 315.00 | -1.93 | 711.16 | 15,029 | 4.55 | 6,698 | 4.17 | 0.00 | 6 |
| 52 | 30-Apr | 317.00 | 324.45 | 317.00 | 318.30 | 319.81 | -1.20 | 725.17 | 6,606 | 2.00 | 2,971 | 1.85 | 0.10 | 3 |
| 53 | 29-Apr | 335.00 | 335.00 | 308.00 | 322.15 | 315.51 | 1.40 | 733.94 | 307,118 | 93.01 | 290,106 | 180.64 | 9.15 | 257 |
| 54 | 28-Apr | 315.00 | 320.80 | 313.00 | 317.70 | 316.55 | -1.00 | 723.80 | 14,328 | 4.34 | 8,346 | 5.20 | 0.26 | 7 |
| 55 | 25-Apr | 323.95 | 324.95 | 302.05 | 320.90 | 313.42 | 0.79 | 731.09 | 40,471 | 12.26 | 17,291 | 10.77 | 0.54 | 15 |
| 56 | 24-Apr | 324.35 | 330.00 | 316.80 | 318.40 | 321.09 | -0.62 | 725.40 | 25,101 | 7.60 | 12,056 | 7.51 | 0.39 | 11 |
| 57 | 23-Apr | 339.80 | 339.80 | 317.25 | 320.40 | 320.92 | -1.54 | 729.96 | 47,359 | 14.34 | 32,501 | 20.24 | 1.04 | 29 |
| 58 | 22-Apr | 340.00 | 344.40 | 320.10 | 325.40 | 329.19 | -5.12 | 741.35 | 142,031 | 43.01 | 52,157 | 32.48 | 1.72 | 46 |
| 59 | 21-Apr | 286.65 | 343.95 | 286.65 | 342.95 | 330.06 | 19.64 | 781.33 | 473,498 | 143.40 | 157,918 | 98.33 | 5.21 | 140 |
| 60 | 17-Apr | 280.70 | 292.40 | 278.05 | 286.65 | 287.53 | 2.10 | 653.06 | 52,740 | 15.97 | 36,833 | 22.93 | 1.06 | 33 |
| 61 | 16-Apr | 266.65 | 287.95 | 263.60 | 280.75 | 276.06 | 5.82 | 639.62 | 42,417 | 12.85 | 27,596 | 17.18 | 0.76 | 24 |
| 62 | 15-Apr | 260.55 | 271.45 | 260.55 | 265.30 | 266.21 | 2.73 | 604.42 | 18,288 | 5.54 | 8,478 | 5.28 | 0.23 | 8 |
| 63 | 11-Apr | 254.85 | 262.00 | 249.80 | 258.25 | 256.21 | 2.16 | 588.36 | 21,484 | 6.51 | 10,692 | 6.66 | 0.27 | 10 |
| 64 | 09-Apr | 246.80 | 259.00 | 244.05 | 252.80 | 247.91 | 1.16 | 575.94 | 14,383 | 4.36 | 5,782 | 3.60 | 0.14 | 5 |
| 65 | 08-Apr | 243.85 | 255.00 | 243.85 | 249.90 | 248.80 | 4.02 | 569.34 | 19,564 | 5.92 | 6,985 | 4.35 | 0.17 | 6 |
| 66 | 07-Apr | 240.00 | 247.60 | 227.45 | 240.25 | 236.62 | -6.86 | 547.35 | 101,815 | 30.83 | 46,659 | 29.05 | 1.10 | 42 |
| 67 | 04-Apr | 279.10 | 279.10 | 254.00 | 257.95 | 263.85 | -7.58 | 587.68 | 43,086 | 13.05 | 25,037 | 15.59 | 0.66 | 23 |
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