| Macro-sector: Financial Services | Band: 20 | High52 Price: 487.45 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 227.45 | Barrier: 305.9; Drift%: -5.03 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 22,782,621 | Low52 Date: 07-Apr-2025 | SHP: 47.56 / 0.79 / 0.91 / 49.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 334.9 / 236.6 | Month: 349.0 / 295.75 | Week: 322.8 / 292.35 | Day: 296.0 / 284.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 290.00 | 296.00 | 284.05 | 291.25 | 289.25 | -0.51 | 663.54 | 13,043 | 3.95 | 8,180 | 5.09 | 0.24 | 7 |
| 2 | 26-Aug | 303.60 | 305.90 | 287.30 | 292.75 | 297.12 | -3.89 | 666.96 | 17,747 | 5.37 | 12,612 | 7.85 | 0.37 | 11 |
| 3 | 25-Aug | 306.00 | 314.85 | 302.10 | 304.60 | 307.17 | -1.42 | 693.96 | 4,449 | 1.35 | 2,547 | 1.59 | 0.08 | 2 |
| 4 | 22-Aug | 304.00 | 310.60 | 302.15 | 309.00 | 306.55 | 1.68 | 703.00 | 4,957 | 1.50 | 3,495 | 2.18 | 0.11 | 3 |
| 5 | 21-Aug | 311.05 | 313.95 | 303.00 | 303.90 | 306.35 | -1.83 | 692.36 | 6,329 | 1.92 | 4,832 | 3.01 | 0.15 | 4 |
| 6 | 20-Aug | 307.45 | 312.00 | 305.60 | 309.55 | 308.49 | 0.65 | 705.24 | 4,798 | 1.45 | 3,361 | 2.09 | 0.10 | 3 |
| 7 | 19-Aug | 309.05 | 310.10 | 300.05 | 307.55 | 305.31 | 0.57 | 700.68 | 11,942 | 3.62 | 8,487 | 5.28 | 0.26 | 8 |
| 8 | 18-Aug | 304.00 | 311.85 | 304.00 | 305.80 | 307.70 | 0.59 | 696.69 | 5,883 | 1.78 | 3,608 | 2.25 | 0.11 | 3 |
| 9 | 14-Aug | 309.35 | 312.90 | 301.00 | 304.00 | 305.98 | -2.19 | 692.00 | 7,406 | 2.24 | 4,581 | 2.85 | 0.14 | 4 |
| 10 | 13-Aug | 309.90 | 322.80 | 309.90 | 310.80 | 316.60 | 0.58 | 708.08 | 16,805 | 5.09 | 8,702 | 5.42 | 0.28 | 8 |
| 11 | 12-Aug | 302.90 | 319.00 | 299.85 | 309.00 | 313.14 | 4.15 | 703.00 | 24,036 | 7.28 | 10,827 | 6.74 | 0.34 | 10 |
| 12 | 11-Aug | 296.45 | 305.00 | 292.35 | 296.70 | 298.13 | -0.40 | 675.96 | 9,647 | 2.92 | 5,765 | 3.59 | 0.17 | 5 |
| 13 | 08-Aug | 308.15 | 308.15 | 293.50 | 297.90 | 301.30 | -0.91 | 678.69 | 9,643 | 2.92 | 3,536 | 2.20 | 0.11 | 3 |
| 14 | 07-Aug | 298.80 | 304.95 | 295.75 | 300.65 | 300.21 | -0.10 | 684.96 | 4,934 | 1.49 | 2,920 | 1.82 | 0.09 | 3 |
| 15 | 06-Aug | 306.85 | 311.10 | 297.70 | 300.95 | 301.86 | -1.13 | 685.64 | 3,351 | 1.01 | 2,054 | 1.28 | 0.06 | 2 |
| 16 | 05-Aug | 298.95 | 307.45 | 298.80 | 304.40 | 304.10 | 1.47 | 693.50 | 5,458 | 1.65 | 2,636 | 1.64 | 0.08 | 2 |
| 17 | 04-Aug | 304.80 | 304.80 | 296.00 | 300.00 | 300.15 | -0.79 | 683.00 | 11,243 | 3.40 | 5,210 | 3.24 | 0.16 | 5 |
| 18 | 01-Aug | 308.95 | 308.95 | 301.10 | 302.40 | 302.78 | -0.93 | 688.95 | 7,898 | 2.39 | 5,032 | 3.13 | 0.15 | 4 |
| 19 | 31-Jul | 296.00 | 309.20 | 295.75 | 305.25 | 303.47 | 1.26 | 695.44 | 9,446 | 2.86 | 5,209 | 3.24 | 0.16 | 5 |
| 20 | 30-Jul | 306.15 | 307.80 | 300.50 | 301.45 | 304.23 | -0.79 | 686.78 | 7,729 | 2.34 | 4,696 | 2.92 | 0.14 | 4 |
| 21 | 29-Jul | 303.40 | 306.90 | 298.00 | 303.85 | 300.94 | 1.15 | 692.25 | 8,802 | 2.67 | 5,070 | 3.16 | 0.15 | 4 |
| 22 | 28-Jul | 311.55 | 311.65 | 296.85 | 300.40 | 304.50 | -4.27 | 684.39 | 21,238 | 6.43 | 13,280 | 8.27 | 0.40 | 12 |
| 23 | 25-Jul | 315.15 | 316.45 | 307.60 | 313.80 | 312.78 | -1.04 | 714.92 | 10,710 | 3.24 | 6,842 | 4.26 | 0.21 | 6 |
| 24 | 24-Jul | 330.50 | 330.50 | 314.20 | 317.10 | 318.84 | -3.10 | 722.44 | 14,632 | 4.43 | 9,559 | 5.95 | 0.30 | 8 |
| 25 | 23-Jul | 327.60 | 329.00 | 321.25 | 327.25 | 324.57 | 1.39 | 745.56 | 5,413 | 1.64 | 3,845 | 2.39 | 0.12 | 3 |
| 26 | 22-Jul | 321.00 | 329.00 | 321.00 | 322.75 | 325.43 | -0.45 | 735.31 | 5,341 | 1.62 | 2,684 | 1.67 | 0.09 | 2 |
| 27 | 21-Jul | 322.00 | 330.05 | 315.05 | 324.20 | 322.80 | 1.65 | 738.61 | 14,400 | 4.36 | 8,700 | 5.42 | 0.28 | 8 |
| 28 | 18-Jul | 323.80 | 328.50 | 316.05 | 318.95 | 322.62 | -1.07 | 726.65 | 18,147 | 5.50 | 11,129 | 6.93 | 0.36 | 10 |
| 29 | 17-Jul | 325.55 | 326.50 | 314.10 | 322.40 | 318.24 | -0.48 | 734.51 | 28,646 | 8.68 | 13,026 | 8.11 | 0.41 | 12 |
| 30 | 16-Jul | 316.25 | 325.00 | 316.25 | 323.95 | 321.13 | 1.41 | 738.04 | 11,344 | 3.44 | 7,817 | 4.87 | 0.25 | 7 |
| 31 | 15-Jul | 315.70 | 321.75 | 315.20 | 319.45 | 318.85 | 1.51 | 727.79 | 5,439 | 1.65 | 3,929 | 2.45 | 0.13 | 3 |
| 32 | 14-Jul | 315.35 | 318.15 | 312.35 | 314.70 | 314.86 | -0.69 | 716.97 | 7,968 | 2.41 | 4,255 | 2.65 | 0.13 | 4 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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