| Macro-sector: Financial Services | Band: 20 | High52 Price: 131.99 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: 90.95; Drift%: 3.06 |
| Industry: Finance | Face Value: 10 | Low52 Price: 80.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 372,695,854 | Low52 Date: 07-Apr-2025 | SHP: 61.03 / 0.49 / 20.81 / 17.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 105.8 / 82.2 | Month: 94.33 / 82.2 | Week: 92.05 / 85.01 | Day: 95.2 / 93.18 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 94.49 | 95.20 | 93.18 | 93.82 | 94.07 | -0.69 | 3,496.63 | 297,343 | 1.71 | 160,587 | 1.66 | 1.51 | 0.24 |
| 2 | 21-May | 90.95 | 95.42 | 90.95 | 94.47 | 93.95 | 3.87 | 3,520.86 | 969,615 | 5.58 | 468,059 | 4.83 | 4.40 | 0.71 |
| 3 | 20-May | 92.75 | 92.75 | 90.51 | 90.95 | 91.58 | -1.15 | 3,389.67 | 324,107 | 1.86 | 164,399 | 1.70 | 1.51 | 0.25 |
| 4 | 19-May | 93.00 | 94.63 | 90.87 | 92.01 | 92.27 | 1.84 | 3,429.17 | 802,320 | 4.61 | 441,539 | 4.56 | 4.07 | 0.69 |
| 5 | 16-May | 88.81 | 92.05 | 88.81 | 90.35 | 89.97 | 1.95 | 3,367.31 | 692,722 | 3.98 | 477,603 | 4.93 | 4.30 | 0.75 |
| 6 | 15-May | 89.00 | 89.57 | 87.23 | 88.62 | 88.59 | -0.39 | 3,302.83 | 737,512 | 4.24 | 516,509 | 5.33 | 4.58 | 0.81 |
| 7 | 14-May | 88.06 | 90.34 | 88.02 | 88.97 | 89.05 | 1.02 | 3,315.88 | 424,653 | 2.44 | 274,238 | 2.83 | 2.44 | 0.43 |
| 8 | 13-May | 86.19 | 89.57 | 85.90 | 88.07 | 87.43 | 2.99 | 3,282.33 | 574,026 | 3.30 | 351,444 | 3.63 | 3.07 | 0.55 |
| 9 | 12-May | 86.95 | 87.80 | 85.01 | 85.51 | 85.84 | 1.80 | 3,186.92 | 495,300 | 2.85 | 330,336 | 3.41 | 2.84 | 0.52 |
| 10 | 09-May | 84.00 | 85.31 | 83.66 | 84.00 | 84.23 | -1.11 | 3,130.00 | 350,045 | 2.01 | 226,317 | 2.34 | 1.91 | 0.36 |
| 11 | 08-May | 85.22 | 87.84 | 84.71 | 84.94 | 86.25 | 0.32 | 3,165.68 | 375,873 | 2.16 | 117,069 | 1.21 | 1.01 | 0.18 |
| 12 | 07-May | 84.00 | 85.97 | 83.57 | 84.67 | 84.38 | -0.61 | 3,155.62 | 710,190 | 4.08 | 468,246 | 4.84 | 3.95 | 0.74 |
| 13 | 06-May | 87.95 | 88.38 | 84.59 | 85.19 | 85.97 | -2.38 | 3,175.00 | 373,443 | 2.15 | 215,592 | 2.23 | 1.85 | 0.34 |
| 14 | 05-May | 89.20 | 89.49 | 86.81 | 87.27 | 87.81 | -0.89 | 3,252.52 | 283,194 | 1.63 | 201,612 | 2.08 | 1.77 | 0.32 |
| 15 | 02-May | 89.40 | 90.29 | 87.41 | 88.05 | 88.55 | -0.92 | 3,281.59 | 377,691 | 2.17 | 172,141 | 1.78 | 1.52 | 0.27 |
| 16 | 30-Apr | 92.70 | 93.70 | 88.05 | 88.87 | 90.16 | -0.80 | 3,312.15 | 1,328,777 | 7.64 | 705,271 | 7.28 | 6.36 | 1.11 |
| 17 | 29-Apr | 90.90 | 92.00 | 89.00 | 89.59 | 90.14 | 0.06 | 3,338.98 | 445,748 | 2.56 | 286,076 | 2.95 | 2.58 | 0.45 |
| 18 | 28-Apr | 90.50 | 90.97 | 89.03 | 89.54 | 89.72 | -0.48 | 3,337.12 | 503,951 | 2.90 | 356,165 | 3.68 | 3.20 | 0.56 |
| 19 | 25-Apr | 92.25 | 93.25 | 89.55 | 89.97 | 90.54 | -3.08 | 3,353.14 | 287,306 | 1.65 | 156,519 | 1.62 | 1.42 | 0.25 |
| 20 | 24-Apr | 92.94 | 93.80 | 92.00 | 92.83 | 93.02 | 0.18 | 3,459.74 | 195,122 | 1.12 | 113,250 | 1.17 | 1.05 | 0.18 |
| 21 | 23-Apr | 94.00 | 94.11 | 90.14 | 92.66 | 92.05 | -0.39 | 3,453.40 | 387,676 | 2.23 | 202,031 | 2.09 | 1.86 | 0.32 |
| 22 | 22-Apr | 93.50 | 94.40 | 92.87 | 93.02 | 93.22 | -0.02 | 3,466.82 | 316,993 | 1.82 | 199,365 | 2.06 | 1.86 | 0.31 |
| 23 | 21-Apr | 91.20 | 94.02 | 91.19 | 93.04 | 93.05 | 2.72 | 3,467.56 | 535,085 | 3.08 | 299,365 | 3.09 | 2.79 | 0.47 |
| 24 | 17-Apr | 89.45 | 91.88 | 88.94 | 90.58 | 90.31 | 1.26 | 3,375.88 | 692,251 | 3.98 | 412,045 | 4.26 | 3.72 | 0.65 |
| 25 | 16-Apr | 87.50 | 91.00 | 87.19 | 89.45 | 89.53 | 2.75 | 3,333.76 | 492,456 | 2.83 | 235,268 | 2.43 | 2.11 | 0.37 |
| 26 | 15-Apr | 85.80 | 87.98 | 85.36 | 87.06 | 87.35 | 3.63 | 3,244.69 | 313,442 | 1.80 | 189,161 | 1.95 | 1.65 | 0.30 |
| 27 | 11-Apr | 86.00 | 86.00 | 83.90 | 84.01 | 84.51 | 0.10 | 3,131.02 | 193,703 | 1.11 | 115,323 | 1.19 | 0.97 | 0.18 |
| 28 | 09-Apr | 85.20 | 86.34 | 83.65 | 83.93 | 84.61 | -2.00 | 3,128.04 | 173,853 | 1.00 | 99,666 | 1.03 | 0.84 | 0.16 |
| 29 | 08-Apr | 86.00 | 87.99 | 84.61 | 85.64 | 86.53 | -0.43 | 3,191.77 | 244,286 | 1.41 | 96,824 | 1.00 | 0.84 | 0.15 |
| 30 | 07-Apr | 80.10 | 87.00 | 80.00 | 86.01 | 83.96 | -2.13 | 3,205.56 | 422,599 | 2.43 | 193,075 | 1.99 | 1.62 | 0.30 |
| 31 | 04-Apr | 88.00 | 89.39 | 86.41 | 87.88 | 87.91 | -0.50 | 3,275.25 | 254,105 | 1.46 | 127,978 | 1.32 | 1.13 | 0.20 |
| 32 | 03-Apr | 86.00 | 88.73 | 86.00 | 88.32 | 87.75 | 2.58 | 3,291.65 | 315,069 | 1.81 | 191,499 | 1.98 | 1.68 | 0.30 |
| 33 | 02-Apr | 85.85 | 87.00 | 84.70 | 86.10 | 85.94 | 0.31 | 3,208.91 | 255,952 | 1.47 | 144,005 | 1.49 | 1.24 | 0.23 |
| 34 | 01-Apr | 86.20 | 86.20 | 83.42 | 85.83 | 85.33 | 4.02 | 3,198.85 | 410,693 | 2.36 | 186,644 | 1.93 | 1.59 | 0.29 |
| 35 | 28-Mar | 84.60 | 85.90 | 82.20 | 82.51 | 83.89 | -2.09 | 3,075.11 | 817,478 | 4.70 | 474,502 | 4.90 | 3.98 | 0.75 |
| 36 | 27-Mar | 86.60 | 86.90 | 84.00 | 84.27 | 84.98 | -3.22 | 3,140.71 | 767,512 | 4.41 | 546,567 | 5.64 | 4.64 | 0.86 |
| 37 | 26-Mar | 88.50 | 89.47 | 86.86 | 87.07 | 87.83 | -2.08 | 3,245.06 | 642,386 | 3.69 | 342,943 | 3.54 | 3.01 | 0.54 |
| 38 | 25-Mar | 91.43 | 91.45 | 88.40 | 88.92 | 89.93 | -1.54 | 3,314.01 | 587,150 | 3.38 | 349,838 | 3.61 | 3.15 | 0.55 |
| 39 | 24-Mar | 91.00 | 92.92 | 89.92 | 90.31 | 91.37 | -0.46 | 3,365.82 | 353,715 | 2.03 | 225,029 | 2.32 | 2.06 | 0.35 |
| 40 | 21-Mar | 89.59 | 91.25 | 89.08 | 90.73 | 90.53 | 1.67 | 3,381.47 | 394,437 | 2.27 | 225,358 | 2.33 | 2.04 | 0.35 |
| 41 | 20-Mar | 89.85 | 90.99 | 88.51 | 89.24 | 89.74 | -0.39 | 3,325.94 | 346,516 | 1.99 | 201,726 | 2.08 | 1.81 | 0.32 |
| 42 | 19-Mar | 86.90 | 90.39 | 86.53 | 89.59 | 88.91 | 3.61 | 3,338.98 | 461,067 | 2.65 | 258,685 | 2.67 | 2.30 | 0.41 |
| 43 | 18-Mar | 85.99 | 87.32 | 85.00 | 86.47 | 86.49 | 1.55 | 3,222.70 | 367,756 | 2.12 | 215,012 | 2.22 | 1.86 | 0.34 |
| 44 | 17-Mar | 86.75 | 87.30 | 85.00 | 85.15 | 85.90 | -0.99 | 3,173.51 | 304,031 | 1.75 | 210,673 | 2.18 | 1.81 | 0.33 |
| 45 | 13-Mar | 86.98 | 87.79 | 85.80 | 86.00 | 86.26 | -0.32 | 3,205.00 | 180,359 | 1.04 | 111,817 | 1.15 | 0.96 | 0.18 |
| 46 | 12-Mar | 87.90 | 89.01 | 86.00 | 86.28 | 87.16 | -1.19 | 3,215.62 | 272,864 | 1.57 | 166,125 | 1.72 | 1.45 | 0.26 |
| 47 | 11-Mar | 89.95 | 89.95 | 86.85 | 87.32 | 87.76 | -2.20 | 3,254.38 | 276,817 | 1.59 | 163,344 | 1.69 | 1.43 | 0.26 |
| 48 | 10-Mar | 90.10 | 92.00 | 89.00 | 89.28 | 90.26 | -2.37 | 3,327.43 | 271,073 | 1.56 | 155,295 | 1.60 | 1.40 | 0.24 |
| 49 | 07-Mar | 90.09 | 92.51 | 89.41 | 91.45 | 91.14 | 1.51 | 3,408.30 | 283,337 | 1.63 | 163,572 | 1.69 | 1.49 | 0.26 |
| 50 | 06-Mar | 88.00 | 91.52 | 88.00 | 90.09 | 89.63 | 3.59 | 3,357.62 | 685,706 | 3.94 | 349,011 | 3.60 | 3.13 | 0.55 |
| 51 | 05-Mar | 88.00 | 90.57 | 86.80 | 86.97 | 88.38 | -1.24 | 3,241.34 | 646,444 | 3.72 | 474,526 | 4.90 | 4.19 | 0.75 |
| 52 | 04-Mar | 90.61 | 92.08 | 87.90 | 88.06 | 89.56 | -2.85 | 3,281.96 | 456,498 | 2.63 | 285,950 | 2.95 | 2.56 | 0.45 |
| 53 | 03-Mar | 93.74 | 94.33 | 90.00 | 90.64 | 91.21 | -3.11 | 3,378.12 | 412,555 | 2.37 | 241,997 | 2.50 | 2.21 | 0.38 |
| 54 | 28-Feb | 93.50 | 94.49 | 90.51 | 93.55 | 92.51 | -0.44 | 3,486.57 | 299,834 | 1.72 | 153,567 | 1.59 | 1.42 | 0.24 |
| 55 | 27-Feb | 93.00 | 94.20 | 91.40 | 93.96 | 93.48 | 2.80 | 3,501.85 | 302,848 | 1.74 | 171,016 | 1.77 | 1.60 | 0.27 |
| 56 | 25-Feb | 94.28 | 94.85 | 90.65 | 91.40 | 92.86 | -2.36 | 3,406.44 | 163,629 | 0.94 | 90,741 | 0.94 | 0.84 | 0.14 |
| 57 | 24-Feb | 92.51 | 94.79 | 92.12 | 93.61 | 93.84 | -0.12 | 3,488.81 | 171,270 | 0.99 | 81,785 | 0.84 | 0.77 | 0.13 |
| 58 | 21-Feb | 92.35 | 95.40 | 92.35 | 93.72 | 94.11 | -0.06 | 3,492.91 | 146,185 | 0.84 | 71,785 | 0.74 | 0.68 | 0.11 |
| 59 | 20-Feb | 91.50 | 94.29 | 91.07 | 93.78 | 92.89 | 2.80 | 3,495.14 | 214,503 | 1.23 | 104,865 | 1.08 | 0.97 | 0.16 |
| 60 | 19-Feb | 90.49 | 92.80 | 89.75 | 91.23 | 91.01 | 0.81 | 3,400.10 | 216,501 | 1.25 | 113,521 | 1.17 | 1.03 | 0.18 |
| 61 | 18-Feb | 90.00 | 91.50 | 88.50 | 90.50 | 90.21 | 0.68 | 3,372.90 | 344,947 | 1.98 | 165,372 | 1.71 | 1.49 | 0.26 |
| 62 | 17-Feb | 90.29 | 91.89 | 88.84 | 89.89 | 90.08 | -0.44 | 3,350.16 | 311,883 | 1.79 | 185,613 | 1.92 | 1.67 | 0.29 |
| 63 | 14-Feb | 93.78 | 93.86 | 89.01 | 90.29 | 91.62 | -3.72 | 3,365.07 | 313,268 | 1.80 | 170,290 | 1.76 | 1.56 | 0.27 |
| 64 | 13-Feb | 91.86 | 95.18 | 91.40 | 93.78 | 93.79 | 2.08 | 3,495.14 | 225,522 | 1.30 | 112,415 | 1.16 | 1.05 | 0.18 |
| 65 | 12-Feb | 92.77 | 93.41 | 91.16 | 91.87 | 91.83 | -0.81 | 3,423.96 | 317,241 | 1.82 | 171,427 | 1.77 | 1.57 | 0.27 |
| 66 | 11-Feb | 94.19 | 94.94 | 91.35 | 92.62 | 93.04 | -1.67 | 3,451.91 | 278,215 | 1.60 | 132,486 | 1.37 | 1.23 | 0.21 |
| 67 | 10-Feb | 96.00 | 96.32 | 92.30 | 94.19 | 94.55 | -1.32 | 3,510.42 | 210,067 | 1.21 | 117,337 | 1.21 | 1.11 | 0.18 |
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