| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 236.6 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 22,782,621 | Low52 Date: 19-Feb-2025 | SHP: 47.49 / 2.47 / 0.13 / 48.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 334.9 / 236.6 | Month: 299.5 / 238.6 | Week: 281.3 / 253.5 | Day: 280.0 / 269.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 276.95 | 280.00 | 269.85 | 279.10 | 275.37 | 1.75 | 635.86 | 18,964 | 1.85 | 9,595 | 1.59 | 0.26 | 0.09 |
| 2 | 02-Apr | 264.00 | 279.50 | 259.65 | 274.30 | 270.28 | 3.98 | 624.93 | 33,366 | 3.26 | 14,044 | 2.33 | 0.38 | 0.13 |
| 3 | 01-Apr | 253.60 | 274.00 | 251.00 | 263.80 | 265.82 | 2.47 | 601.01 | 39,316 | 3.84 | 15,369 | 2.55 | 0.41 | 0.14 |
| 4 | 28-Mar | 256.00 | 267.10 | 256.00 | 257.45 | 257.62 | 0.80 | 586.54 | 74,150 | 7.24 | 64,736 | 10.73 | 1.67 | 0.59 |
| 5 | 27-Mar | 265.80 | 270.50 | 253.50 | 255.40 | 262.37 | -3.91 | 581.87 | 73,037 | 7.13 | 52,403 | 8.68 | 1.37 | 0.47 |
| 6 | 26-Mar | 268.90 | 281.30 | 265.00 | 265.80 | 272.94 | -1.86 | 605.56 | 95,205 | 9.29 | 73,430 | 12.17 | 2.00 | 0.66 |
| 7 | 25-Mar | 269.30 | 278.95 | 260.50 | 270.85 | 267.73 | 0.91 | 617.07 | 70,041 | 6.84 | 48,218 | 7.99 | 1.29 | 0.44 |
| 8 | 24-Mar | 266.00 | 271.95 | 262.05 | 268.40 | 266.48 | 1.05 | 611.49 | 136,942 | 13.37 | 110,303 | 18.28 | 2.94 | 1.00 |
| 9 | 21-Mar | 252.95 | 271.95 | 252.95 | 265.60 | 266.23 | 5.92 | 605.11 | 70,623 | 6.89 | 40,192 | 6.66 | 1.07 | 0.36 |
| 10 | 20-Mar | 242.00 | 253.00 | 242.00 | 250.75 | 246.81 | 4.20 | 571.27 | 160,064 | 15.62 | 132,753 | 22.00 | 3.28 | 1.20 |
| 11 | 19-Mar | 242.00 | 248.80 | 238.60 | 240.65 | 243.12 | -0.27 | 548.26 | 40,429 | 3.95 | 29,258 | 4.85 | 0.71 | 0.26 |
| 12 | 18-Mar | 250.00 | 253.60 | 240.00 | 241.30 | 243.38 | -3.13 | 549.74 | 238,783 | 23.30 | 195,738 | 32.44 | 4.76 | 1.77 |
| 13 | 17-Mar | 267.20 | 267.35 | 248.45 | 249.10 | 253.38 | -5.73 | 567.52 | 78,338 | 7.65 | 66,421 | 11.01 | 1.68 | 0.60 |
| 14 | 13-Mar | 262.45 | 269.90 | 253.65 | 264.25 | 259.72 | 3.18 | 602.03 | 29,184 | 2.85 | 21,989 | 3.64 | 0.57 | 0.20 |
| 15 | 12-Mar | 265.45 | 265.45 | 251.95 | 256.10 | 255.74 | -1.12 | 583.46 | 26,639 | 2.60 | 15,078 | 2.50 | 0.39 | 0.14 |
| 16 | 11-Mar | 265.05 | 266.25 | 256.40 | 259.00 | 260.15 | -4.27 | 590.00 | 44,698 | 4.36 | 35,794 | 5.93 | 0.93 | 0.32 |
| 17 | 10-Mar | 285.95 | 287.00 | 268.00 | 270.55 | 273.73 | -3.03 | 616.38 | 37,530 | 3.66 | 29,086 | 4.82 | 0.80 | 0.26 |
| 18 | 07-Mar | 284.00 | 299.50 | 276.85 | 279.00 | 289.42 | -0.02 | 635.00 | 54,645 | 5.33 | 41,893 | 6.94 | 1.21 | 0.38 |
| 19 | 06-Mar | 275.90 | 283.00 | 272.95 | 279.05 | 277.69 | 1.62 | 635.75 | 13,848 | 1.35 | 7,632 | 1.26 | 0.21 | 0.07 |
| 20 | 05-Mar | 258.30 | 281.00 | 258.30 | 274.60 | 275.06 | 6.41 | 625.61 | 45,183 | 4.41 | 32,763 | 5.43 | 0.90 | 0.30 |
| 21 | 04-Mar | 258.00 | 271.75 | 255.10 | 258.05 | 264.69 | -2.12 | 587.91 | 10,245 | 1.00 | 6,033 | 1.00 | 0.16 | 0.05 |
| 22 | 03-Mar | 254.90 | 264.55 | 251.00 | 263.65 | 257.31 | 3.70 | 600.66 | 22,179 | 2.16 | 17,259 | 2.86 | 0.44 | 0.16 |
| 23 | 28-Feb | 259.50 | 261.90 | 246.95 | 254.25 | 254.08 | -2.31 | 579.25 | 22,091 | 2.16 | 15,728 | 2.61 | 0.40 | 0.14 |
| 24 | 27-Feb | 276.00 | 276.00 | 256.05 | 260.25 | 260.99 | -2.71 | 592.92 | 12,984 | 1.27 | 8,159 | 1.35 | 0.21 | 0.07 |
| 25 | 25-Feb | 258.95 | 268.90 | 258.95 | 267.50 | 264.56 | 2.98 | 609.44 | 9,327 | 0.91 | 4,790 | 0.79 | 0.13 | 0.04 |
| 26 | 24-Feb | 254.90 | 264.45 | 253.00 | 259.75 | 258.21 | 0.68 | 591.78 | 16,596 | 1.62 | 9,286 | 1.54 | 0.24 | 0.08 |
| 27 | 21-Feb | 266.05 | 270.75 | 257.00 | 258.00 | 260.01 | -2.73 | 587.00 | 20,888 | 2.04 | 15,002 | 2.49 | 0.39 | 0.14 |
| 28 | 20-Feb | 254.75 | 268.00 | 252.85 | 265.25 | 262.63 | 5.34 | 604.31 | 19,684 | 1.92 | 9,681 | 1.60 | 0.25 | 0.09 |
| 29 | 19-Feb | 245.40 | 256.25 | 236.60 | 251.80 | 247.05 | 1.72 | 573.67 | 41,677 | 4.07 | 23,850 | 3.95 | 0.59 | 0.22 |
| 30 | 18-Feb | 251.00 | 259.35 | 241.40 | 247.55 | 250.28 | -2.39 | 563.98 | 37,443 | 3.65 | 20,421 | 3.38 | 0.51 | 0.18 |
| 31 | 17-Feb | 265.55 | 268.45 | 246.20 | 253.60 | 258.76 | -2.14 | 577.77 | 55,952 | 5.46 | 14,048 | 2.33 | 0.36 | 0.13 |
| 32 | 14-Feb | 280.00 | 280.00 | 253.55 | 259.15 | 265.16 | -5.66 | 590.41 | 32,854 | 3.21 | 10,636 | 1.76 | 0.28 | 0.10 |
| 33 | 13-Feb | 261.95 | 279.85 | 255.00 | 274.70 | 271.90 | 6.56 | 625.84 | 59,093 | 5.77 | 12,787 | 2.12 | 0.35 | 0.12 |
| 34 | 12-Feb | 267.00 | 267.95 | 243.45 | 257.80 | 253.30 | -2.53 | 587.34 | 24,142 | 2.36 | 6,393 | 1.06 | 0.16 | 0.06 |
| 35 | 11-Feb | 274.50 | 275.35 | 238.65 | 264.50 | 256.91 | -3.01 | 602.60 | 56,038 | 5.47 | 32,585 | 5.40 | 0.84 | 0.30 |
| 36 | 10-Feb | 287.75 | 287.75 | 269.10 | 272.70 | 272.99 | -2.87 | 621.28 | 12,161 | 1.19 | 6,293 | 1.04 | 0.17 | 0.06 |
| 37 | 07-Feb | 299.95 | 299.95 | 278.00 | 280.75 | 290.97 | -4.89 | 639.62 | 31,887 | 3.11 | 12,485 | 2.07 | 0.36 | 0.11 |
| 38 | 06-Feb | 279.65 | 300.00 | 273.20 | 295.20 | 289.99 | 8.19 | 672.54 | 38,112 | 3.72 | 26,083 | 4.32 | 0.76 | 0.24 |
| 39 | 05-Feb | 275.85 | 276.35 | 271.10 | 272.85 | 273.72 | 1.36 | 621.62 | 6,196 | 0.60 | 3,266 | 0.54 | 0.09 | 0.03 |
| 40 | 04-Feb | 267.05 | 273.25 | 266.05 | 269.20 | 269.54 | 0.84 | 613.31 | 15,348 | 1.50 | 9,962 | 1.65 | 0.27 | 0.09 |
| 41 | 03-Feb | 267.15 | 276.40 | 260.55 | 266.95 | 269.21 | -0.02 | 608.18 | 22,394 | 2.19 | 15,799 | 2.62 | 0.43 | 0.14 |
| 42 | 01-Feb | 267.05 | 270.90 | 260.05 | 267.00 | 266.33 | 0.32 | 608.00 | 31,179 | 3.04 | 19,677 | 3.26 | 0.52 | 0.18 |
| 43 | 31-Jan | 266.50 | 273.75 | 256.95 | 266.15 | 264.56 | 0.36 | 606.36 | 20,452 | 2.00 | 10,117 | 1.68 | 0.27 | 0.09 |
| 44 | 30-Jan | 257.00 | 274.35 | 257.00 | 265.20 | 266.00 | 2.69 | 604.20 | 16,934 | 1.65 | 9,464 | 1.57 | 0.00 | 0.09 |
| 45 | 29-Jan | 258.90 | 267.40 | 254.05 | 258.25 | 261.06 | -1.15 | 588.36 | 17,594 | 1.72 | 12,857 | 2.13 | 0.34 | 0.12 |
| 46 | 28-Jan | 255.60 | 266.00 | 245.00 | 261.25 | 256.02 | 2.75 | 595.20 | 31,822 | 3.11 | 17,335 | 2.87 | 0.44 | 0.16 |
| 47 | 27-Jan | 262.65 | 265.90 | 251.10 | 254.25 | 255.71 | -4.06 | 579.25 | 32,019 | 3.13 | 19,959 | 3.31 | 0.51 | 0.18 |
| 48 | 24-Jan | 260.20 | 270.00 | 253.80 | 265.00 | 259.94 | 2.38 | 603.00 | 29,469 | 2.88 | 15,633 | 2.59 | 0.41 | 0.14 |
| 49 | 23-Jan | 262.50 | 275.85 | 252.20 | 258.85 | 264.54 | -2.24 | 589.73 | 82,005 | 8.00 | 58,784 | 9.74 | 1.56 | 0.53 |
| 50 | 22-Jan | 276.00 | 277.80 | 259.00 | 264.65 | 264.84 | -4.80 | 602.94 | 87,656 | 8.56 | 59,271 | 9.82 | 1.57 | 0.54 |
| 51 | 21-Jan | 293.00 | 293.00 | 276.05 | 277.35 | 279.30 | -1.77 | 631.88 | 30,881 | 3.01 | 18,143 | 3.01 | 0.51 | 0.16 |
| 52 | 20-Jan | 287.00 | 293.05 | 280.30 | 282.25 | 284.79 | -3.45 | 643.04 | 42,283 | 4.13 | 27,231 | 4.51 | 0.78 | 0.25 |
| 53 | 17-Jan | 297.80 | 299.20 | 289.15 | 292.00 | 292.82 | -1.46 | 665.00 | 26,638 | 2.60 | 17,439 | 2.89 | 0.51 | 0.16 |
| 54 | 16-Jan | 298.20 | 309.50 | 290.90 | 296.25 | 298.81 | -0.12 | 674.94 | 137,788 | 13.45 | 103,893 | 17.22 | 3.10 | 0.94 |
| 55 | 15-Jan | 309.00 | 309.00 | 294.95 | 296.60 | 300.44 | -2.14 | 675.73 | 49,236 | 4.81 | 41,883 | 6.94 | 1.26 | 0.38 |
| 56 | 14-Jan | 296.50 | 308.00 | 293.45 | 302.95 | 300.04 | 2.64 | 690.20 | 10,178 | 0.99 | 5,503 | 0.91 | 0.17 | 0.05 |
| 57 | 13-Jan | 306.05 | 307.25 | 291.95 | 294.95 | 299.68 | -4.29 | 671.97 | 24,268 | 2.37 | 14,734 | 2.44 | 0.44 | 0.13 |
| 58 | 10-Jan | 305.20 | 314.35 | 300.00 | 307.60 | 302.90 | 0.68 | 700.79 | 80,154 | 7.82 | 63,337 | 10.50 | 1.92 | 0.57 |
| 59 | 09-Jan | 314.30 | 319.85 | 304.00 | 305.50 | 307.41 | -2.37 | 696.01 | 29,112 | 2.84 | 23,754 | 3.94 | 0.73 | 0.22 |
| 60 | 08-Jan | 319.25 | 319.45 | 307.55 | 312.75 | 313.67 | -1.69 | 712.53 | 39,053 | 3.81 | 30,316 | 5.02 | 0.95 | 0.27 |
| 61 | 07-Jan | 320.70 | 324.00 | 314.75 | 318.05 | 319.43 | -0.11 | 724.60 | 23,608 | 2.30 | 16,602 | 2.75 | 0.53 | 0.15 |
| 62 | 06-Jan | 334.90 | 334.90 | 316.05 | 318.40 | 321.18 | -2.01 | 725.40 | 18,755 | 1.83 | 12,023 | 1.99 | 0.39 | 0.11 |
| 63 | 03-Jan | 331.00 | 332.20 | 320.55 | 324.80 | 327.85 | -0.68 | 739.98 | 13,720 | 1.34 | 8,581 | 1.42 | 0.28 | 0.08 |
| 64 | 02-Jan | 324.15 | 332.20 | 324.15 | 327.00 | 328.64 | 0.96 | 744.00 | 14,427 | 1.41 | 6,936 | 1.15 | 0.23 | 0.06 |
| 65 | 01-Jan | 317.00 | 328.00 | 314.90 | 323.85 | 321.23 | 2.49 | 737.82 | 20,230 | 1.97 | 8,437 | 1.40 | 0.27 | 0.08 |
| 66 | 31-Dec | 320.00 | 322.00 | 311.00 | 315.80 | 315.08 | 0.30 | 719.48 | 21,905 | 2.14 | 16,589 | 2.75 | 0.52 | 0.15 |
| 67 | 30-Dec | 324.05 | 328.35 | 310.00 | 314.85 | 317.08 | -2.92 | 717.31 | 38,749 | 3.78 | 25,793 | 4.27 | 0.82 | 0.23 |
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