| Macro-sector: Financial Services | Band: 20 | High52 Price: 131.45 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 115.25; Drift%: -0.31 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 80.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 373,002,372 | Low52 Date: 07-Apr-2025 | SHP: 61.03 / 0.49 / 20.81 / 17.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 105.8 / 82.2 | Month: 99.25 / 83.57 | Week: 120.5 / 113.5 | Day: 116.02 / 114.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 114.20 | 116.02 | 114.20 | 114.89 | 115.27 | 0.00 | 4,285.42 | 455,237 | 2.62 | 246,987 | 2.55 | 2.85 | 37 |
| 2 | 10-Jul | 114.75 | 117.09 | 114.38 | 114.89 | 115.47 | 0.67 | 4,285.42 | 424,620 | 2.44 | 212,344 | 2.19 | 2.45 | 32 |
| 3 | 09-Jul | 115.05 | 116.50 | 113.48 | 114.13 | 114.66 | -0.79 | 4,257.08 | 355,819 | 2.05 | 220,724 | 2.28 | 2.53 | 33 |
| 4 | 08-Jul | 115.47 | 116.11 | 113.50 | 115.04 | 114.13 | -0.74 | 4,291.02 | 690,115 | 3.97 | 535,006 | 5.53 | 6.11 | 81 |
| 5 | 07-Jul | 117.71 | 118.99 | 115.04 | 115.90 | 116.59 | -1.33 | 4,323.10 | 353,295 | 2.03 | 218,481 | 2.26 | 2.55 | 33 |
| 6 | 04-Jul | 118.82 | 120.22 | 117.00 | 117.46 | 118.42 | -0.15 | 4,381.29 | 404,856 | 2.33 | 178,196 | 1.84 | 2.11 | 27 |
| 7 | 03-Jul | 117.15 | 118.71 | 116.81 | 117.64 | 117.56 | -0.08 | 4,388.00 | 410,668 | 2.36 | 210,594 | 2.17 | 2.48 | 32 |
| 8 | 02-Jul | 120.00 | 120.45 | 116.70 | 117.73 | 118.13 | -1.67 | 4,391.36 | 471,900 | 2.71 | 247,687 | 2.56 | 2.93 | 38 |
| 9 | 01-Jul | 115.53 | 120.50 | 115.25 | 119.73 | 118.86 | 4.47 | 4,465.96 | 1,276,738 | 7.34 | 777,353 | 8.03 | 9.24 | 118 |
| 10 | 30-Jun | 114.50 | 116.82 | 113.50 | 114.61 | 114.63 | -0.03 | 4,274.98 | 578,312 | 3.33 | 331,803 | 3.43 | 3.80 | 50 |
| 11 | 27-Jun | 116.25 | 117.62 | 114.30 | 114.65 | 115.64 | -1.27 | 4,276.47 | 360,918 | 2.08 | 182,646 | 1.89 | 2.11 | 28 |
| 12 | 26-Jun | 117.70 | 118.71 | 115.70 | 116.13 | 116.53 | -0.71 | 4,331.68 | 409,888 | 2.36 | 264,829 | 2.74 | 3.09 | 40 |
| 13 | 25-Jun | 119.50 | 122.58 | 116.05 | 116.96 | 119.44 | -0.96 | 4,362.64 | 1,171,861 | 6.74 | 577,963 | 5.97 | 6.90 | 88 |
| 14 | 24-Jun | 115.00 | 119.05 | 114.62 | 118.09 | 117.04 | 3.93 | 4,404.79 | 843,714 | 4.85 | 527,579 | 5.45 | 6.17 | 80 |
| 15 | 23-Jun | 114.00 | 117.19 | 113.01 | 113.62 | 114.29 | -1.41 | 4,238.05 | 816,126 | 4.69 | 471,249 | 4.87 | 5.39 | 72 |
| 16 | 20-Jun | 113.98 | 117.43 | 113.66 | 115.25 | 115.91 | 1.52 | 4,298.85 | 431,588 | 2.48 | 192,455 | 1.99 | 2.23 | 29 |
| 17 | 19-Jun | 115.00 | 117.28 | 111.63 | 113.52 | 113.95 | -2.12 | 4,234.32 | 673,008 | 3.87 | 324,346 | 3.35 | 3.70 | 49 |
| 18 | 18-Jun | 116.70 | 118.57 | 115.00 | 115.98 | 116.63 | -1.31 | 4,326.08 | 366,120 | 2.11 | 196,022 | 2.02 | 2.29 | 30 |
| 19 | 17-Jun | 115.52 | 119.59 | 115.52 | 117.52 | 118.19 | 2.24 | 4,383.52 | 913,226 | 5.25 | 489,930 | 5.06 | 5.79 | 74 |
| 20 | 16-Jun | 117.00 | 118.00 | 112.95 | 114.95 | 115.09 | -1.94 | 4,287.66 | 1,010,219 | 5.81 | 453,762 | 4.69 | 5.22 | 69 |
| 21 | 13-Jun | 110.66 | 118.00 | 110.66 | 117.23 | 115.71 | 1.85 | 4,372.71 | 1,169,594 | 6.73 | 615,527 | 6.36 | 7.12 | 93 |
| 22 | 12-Jun | 115.80 | 117.19 | 112.50 | 115.10 | 115.00 | 0.45 | 4,293.26 | 1,141,770 | 6.57 | 590,678 | 6.10 | 6.00 | 90 |
| 23 | 11-Jun | 112.00 | 116.00 | 111.52 | 114.58 | 114.32 | 1.67 | 4,273.86 | 1,253,816 | 7.21 | 685,012 | 7.07 | 7.83 | 104 |
| 24 | 10-Jun | 112.71 | 114.00 | 111.50 | 112.70 | 112.65 | 1.49 | 4,203.74 | 855,154 | 4.92 | 476,952 | 4.93 | 5.37 | 72 |
| 25 | 09-Jun | 105.00 | 112.00 | 104.61 | 111.05 | 109.66 | 6.69 | 4,142.19 | 1,951,460 | 11.22 | 1,104,074 | 11.40 | 12.11 | 168 |
| 26 | 06-Jun | 100.71 | 105.45 | 100.70 | 104.09 | 103.50 | 3.16 | 3,882.58 | 624,679 | 3.59 | 355,338 | 3.67 | 3.68 | 54 |
| 27 | 05-Jun | 102.42 | 103.73 | 100.12 | 100.90 | 101.93 | -1.48 | 3,763.59 | 229,068 | 1.32 | 114,677 | 1.18 | 1.17 | 17 |
| 28 | 04-Jun | 101.39 | 104.34 | 100.01 | 102.42 | 102.04 | 1.30 | 3,820.29 | 334,688 | 1.93 | 174,350 | 1.80 | 1.78 | 26 |
| 29 | 03-Jun | 102.00 | 103.10 | 100.00 | 101.11 | 101.43 | -0.25 | 3,771.43 | 480,368 | 2.76 | 257,408 | 2.66 | 2.61 | 39 |
| 30 | 02-Jun | 98.28 | 103.20 | 97.76 | 101.36 | 101.30 | 3.24 | 3,780.75 | 820,019 | 4.72 | 406,893 | 4.20 | 4.12 | 62 |
| 31 | 30-May | 95.49 | 99.25 | 94.63 | 98.18 | 97.04 | 3.30 | 3,662.14 | 474,245 | 2.73 | 281,092 | 2.90 | 2.73 | 43 |
| 32 | 29-May | 96.00 | 96.00 | 93.86 | 95.04 | 94.94 | -0.22 | 3,545.01 | 415,799 | 2.39 | 255,051 | 2.63 | 2.42 | 39 |
| 33 | 28-May | 94.60 | 95.95 | 93.25 | 95.25 | 94.31 | 1.68 | 3,552.85 | 224,114 | 1.29 | 154,865 | 1.60 | 1.46 | 24 |
| 34 | 27-May | 93.30 | 95.04 | 92.13 | 93.68 | 93.45 | 0.42 | 3,494.29 | 427,335 | 2.46 | 210,623 | 2.18 | 1.97 | 32 |
| 35 | 26-May | 93.00 | 94.65 | 93.00 | 93.29 | 93.79 | -0.48 | 3,479.74 | 176,371 | 1.01 | 106,359 | 1.10 | 1.00 | 16 |
| 36 | 23-May | 94.00 | 95.40 | 93.02 | 93.74 | 94.35 | -0.09 | 3,496.52 | 353,931 | 2.04 | 212,583 | 2.20 | 2.01 | 32 |
| 37 | 22-May | 94.49 | 95.20 | 93.18 | 93.82 | 94.07 | -0.69 | 3,499.51 | 297,343 | 1.71 | 160,587 | 1.66 | 1.51 | 24 |
| 38 | 21-May | 90.95 | 95.42 | 90.95 | 94.47 | 93.95 | 3.87 | 3,523.75 | 969,615 | 5.58 | 468,059 | 4.83 | 4.40 | 71 |
| 39 | 20-May | 92.75 | 92.75 | 90.51 | 90.95 | 91.58 | -1.15 | 3,392.46 | 324,107 | 1.86 | 164,399 | 1.70 | 1.51 | 25 |
| 40 | 19-May | 93.00 | 94.63 | 90.87 | 92.01 | 92.27 | 1.84 | 3,431.99 | 802,320 | 4.61 | 441,539 | 4.56 | 4.07 | 69 |
| 41 | 16-May | 88.81 | 92.05 | 88.81 | 90.35 | 89.97 | 1.95 | 3,370.08 | 692,722 | 3.98 | 477,603 | 4.93 | 4.30 | 75 |
| 42 | 15-May | 89.00 | 89.57 | 87.23 | 88.62 | 88.59 | -0.39 | 3,305.55 | 737,512 | 4.24 | 516,509 | 5.33 | 4.58 | 81 |
| 43 | 14-May | 88.06 | 90.34 | 88.02 | 88.97 | 89.05 | 1.02 | 3,318.60 | 424,653 | 2.44 | 274,238 | 2.83 | 2.44 | 43 |
| 44 | 13-May | 86.19 | 89.57 | 85.90 | 88.07 | 87.43 | 2.99 | 3,285.03 | 574,026 | 3.30 | 351,444 | 3.63 | 3.07 | 55 |
| 45 | 12-May | 86.95 | 87.80 | 85.01 | 85.51 | 85.84 | 1.80 | 3,189.54 | 495,300 | 2.85 | 330,336 | 3.41 | 2.84 | 52 |
| 46 | 09-May | 84.00 | 85.31 | 83.66 | 84.00 | 84.23 | -1.11 | 3,133.00 | 350,045 | 2.01 | 226,317 | 2.34 | 1.91 | 36 |
| 47 | 08-May | 85.22 | 87.84 | 84.71 | 84.94 | 86.25 | 0.32 | 3,168.28 | 375,873 | 2.16 | 117,069 | 1.21 | 1.01 | 18 |
| 48 | 07-May | 84.00 | 85.97 | 83.57 | 84.67 | 84.38 | -0.61 | 3,158.21 | 710,190 | 4.08 | 468,246 | 4.84 | 3.95 | 74 |
| 49 | 06-May | 87.95 | 88.38 | 84.59 | 85.19 | 85.97 | -2.38 | 3,177.61 | 373,443 | 2.15 | 215,592 | 2.23 | 1.85 | 34 |
| 50 | 05-May | 89.20 | 89.49 | 86.81 | 87.27 | 87.81 | -0.89 | 3,255.19 | 283,194 | 1.63 | 201,612 | 2.08 | 1.77 | 32 |
| 51 | 02-May | 89.40 | 90.29 | 87.41 | 88.05 | 88.55 | -0.92 | 3,284.29 | 377,691 | 2.17 | 172,141 | 1.78 | 1.52 | 27 |
| 52 | 30-Apr | 92.70 | 93.70 | 88.05 | 88.87 | 90.16 | -0.80 | 3,314.87 | 1,328,777 | 7.64 | 705,271 | 7.28 | 6.36 | 111 |
| 53 | 29-Apr | 90.90 | 92.00 | 89.00 | 89.59 | 90.14 | 0.06 | 3,341.73 | 445,748 | 2.56 | 286,076 | 2.95 | 2.58 | 45 |
| 54 | 28-Apr | 90.50 | 90.97 | 89.03 | 89.54 | 89.72 | -0.48 | 3,339.86 | 503,951 | 2.90 | 356,165 | 3.68 | 3.20 | 56 |
| 55 | 25-Apr | 92.25 | 93.25 | 89.55 | 89.97 | 90.54 | -3.08 | 3,355.90 | 287,306 | 1.65 | 156,519 | 1.62 | 1.42 | 25 |
| 56 | 24-Apr | 92.94 | 93.80 | 92.00 | 92.83 | 93.02 | 0.18 | 3,462.58 | 195,122 | 1.12 | 113,250 | 1.17 | 1.05 | 18 |
| 57 | 23-Apr | 94.00 | 94.11 | 90.14 | 92.66 | 92.05 | -0.39 | 3,456.24 | 387,676 | 2.23 | 202,031 | 2.09 | 1.86 | 32 |
| 58 | 22-Apr | 93.50 | 94.40 | 92.87 | 93.02 | 93.22 | -0.02 | 3,469.67 | 316,993 | 1.82 | 199,365 | 2.06 | 1.86 | 31 |
| 59 | 21-Apr | 91.20 | 94.02 | 91.19 | 93.04 | 93.05 | 2.72 | 3,470.41 | 535,085 | 3.08 | 299,365 | 3.09 | 2.79 | 47 |
| 60 | 17-Apr | 89.45 | 91.88 | 88.94 | 90.58 | 90.31 | 1.26 | 3,378.66 | 692,251 | 3.98 | 412,045 | 4.26 | 3.72 | 65 |
| 61 | 16-Apr | 87.50 | 91.00 | 87.19 | 89.45 | 89.53 | 2.75 | 3,336.51 | 492,456 | 2.83 | 235,268 | 2.43 | 2.11 | 37 |
| 62 | 15-Apr | 85.80 | 87.98 | 85.36 | 87.06 | 87.35 | 3.63 | 3,247.36 | 313,442 | 1.80 | 189,161 | 1.95 | 1.65 | 30 |
| 63 | 11-Apr | 86.00 | 86.00 | 83.90 | 84.01 | 84.51 | 0.10 | 3,133.59 | 193,703 | 1.11 | 115,323 | 1.19 | 0.97 | 18 |
| 64 | 09-Apr | 85.20 | 86.34 | 83.65 | 83.93 | 84.61 | -2.00 | 3,130.61 | 173,853 | 1.00 | 99,666 | 1.03 | 0.84 | 16 |
| 65 | 08-Apr | 86.00 | 87.99 | 84.61 | 85.64 | 86.53 | -0.43 | 3,194.39 | 244,286 | 1.41 | 96,824 | 1.00 | 0.84 | 15 |
| 66 | 07-Apr | 80.10 | 87.00 | 80.00 | 86.01 | 83.96 | -2.13 | 3,208.19 | 422,599 | 2.43 | 193,075 | 1.99 | 1.62 | 30 |
| 67 | 04-Apr | 88.00 | 89.39 | 86.41 | 87.88 | 87.91 | -0.50 | 3,277.94 | 254,105 | 1.46 | 127,978 | 1.32 | 1.13 | 20 |
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