| Macro-sector: Financial Services | Band: 20 | High52 Price: 943.75 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1 | Low52 Price: 595.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 294,408,710 | Low52 Date: 07-Apr-2025 | SHP: 21.47 / 58.75 / 9.09 / 10.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.26 | ||||
| High/Low Price | Quarter: 817.0 / 633.0 | Month: 763.7 / 638.0 | Week: 701.45 / 674.0 | Day: 696.6 / 669.9 | Float67: 1.08 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 674.30 | 696.60 | 669.90 | 688.00 | 686.49 | 2.03 | 20,255.00 | 652,579 | 2.61 | 210,264 | 1.71 | 14.43 | 0.67 |
| 2 | 21-May | 669.20 | 682.50 | 669.20 | 674.30 | 675.64 | 0.76 | 19,851.98 | 348,257 | 1.39 | 162,007 | 1.32 | 10.95 | 0.51 |
| 3 | 20-May | 678.00 | 682.00 | 664.85 | 669.20 | 674.29 | -0.56 | 19,701.83 | 922,819 | 3.69 | 584,731 | 4.75 | 39.43 | 1.86 |
| 4 | 19-May | 687.60 | 687.60 | 668.05 | 672.95 | 672.01 | -0.92 | 19,812.23 | 702,768 | 2.81 | 454,390 | 3.69 | 30.54 | 1.46 |
| 5 | 16-May | 680.70 | 684.65 | 674.00 | 679.20 | 676.44 | 0.21 | 19,996.24 | 546,387 | 2.18 | 349,011 | 2.83 | 23.61 | 1.12 |
| 6 | 15-May | 686.25 | 689.45 | 675.00 | 677.75 | 678.02 | -0.51 | 19,953.55 | 392,451 | 1.57 | 234,617 | 1.91 | 15.91 | 0.75 |
| 7 | 14-May | 690.00 | 691.90 | 675.65 | 681.25 | 679.95 | -0.87 | 20,056.59 | 721,958 | 2.89 | 476,189 | 3.87 | 32.38 | 1.53 |
| 8 | 13-May | 694.45 | 701.45 | 685.00 | 687.20 | 689.33 | -0.72 | 20,231.77 | 336,744 | 1.35 | 189,955 | 1.54 | 13.09 | 0.61 |
| 9 | 12-May | 699.90 | 700.00 | 686.95 | 692.15 | 692.32 | 2.87 | 20,377.50 | 848,652 | 3.39 | 660,504 | 5.36 | 45.73 | 2.12 |
| 10 | 09-May | 666.00 | 686.60 | 660.00 | 672.85 | 673.89 | -1.00 | 19,809.29 | 452,771 | 1.81 | 207,333 | 1.68 | 13.97 | 0.66 |
| 11 | 08-May | 691.75 | 712.75 | 675.00 | 679.65 | 696.00 | -0.53 | 20,009.49 | 787,873 | 3.15 | 361,575 | 2.94 | 25.00 | 1.16 |
| 12 | 07-May | 660.50 | 692.00 | 660.50 | 683.30 | 681.71 | 1.47 | 20,116.95 | 1,501,251 | 6.00 | 1,177,105 | 9.56 | 80.24 | 3.77 |
| 13 | 06-May | 691.15 | 695.40 | 670.50 | 673.40 | 680.57 | -2.08 | 19,825.48 | 434,316 | 1.74 | 221,619 | 1.80 | 15.08 | 0.71 |
| 14 | 05-May | 705.80 | 705.80 | 685.35 | 687.70 | 692.27 | -1.26 | 20,246.49 | 535,052 | 2.14 | 237,865 | 1.93 | 16.47 | 0.76 |
| 15 | 02-May | 709.45 | 716.00 | 687.15 | 696.50 | 699.52 | -1.34 | 20,505.57 | 845,332 | 3.38 | 376,531 | 3.06 | 26.34 | 1.21 |
| 16 | 30-Apr | 756.95 | 759.75 | 700.20 | 705.95 | 720.23 | -6.43 | 20,783.78 | 1,318,093 | 5.27 | 579,019 | 4.70 | 41.70 | 1.86 |
| 17 | 29-Apr | 766.95 | 778.55 | 750.00 | 754.45 | 760.55 | -1.63 | 22,211.67 | 251,600 | 1.01 | 123,155 | 1.00 | 9.37 | 0.39 |
| 18 | 28-Apr | 781.00 | 800.40 | 755.55 | 766.95 | 768.31 | -3.76 | 22,579.68 | 1,154,390 | 4.61 | 488,562 | 3.97 | 37.54 | 1.57 |
| 19 | 25-Apr | 805.00 | 823.45 | 788.25 | 796.95 | 801.07 | -1.35 | 23,462.90 | 469,335 | 1.88 | 146,860 | 1.19 | 11.76 | 0.47 |
| 20 | 24-Apr | 823.05 | 827.80 | 804.00 | 807.85 | 814.83 | -2.42 | 23,783.81 | 426,864 | 1.71 | 262,752 | 2.13 | 21.41 | 0.84 |
| 21 | 23-Apr | 843.55 | 850.00 | 821.00 | 827.85 | 834.15 | -1.87 | 24,372.63 | 346,279 | 1.38 | 170,025 | 1.38 | 14.18 | 0.54 |
| 22 | 22-Apr | 814.90 | 848.70 | 794.45 | 843.60 | 828.87 | 3.63 | 24,836.32 | 1,336,890 | 5.34 | 586,627 | 4.76 | 48.62 | 1.88 |
| 23 | 21-Apr | 794.75 | 829.70 | 789.00 | 814.05 | 811.04 | 3.63 | 23,966.34 | 2,374,389 | 9.49 | 347,932 | 2.83 | 28.22 | 1.11 |
| 24 | 17-Apr | 750.40 | 796.00 | 746.55 | 785.55 | 766.04 | 4.68 | 23,127.28 | 1,413,348 | 5.65 | 829,204 | 6.73 | 63.52 | 2.66 |
| 25 | 16-Apr | 745.60 | 769.00 | 736.00 | 750.40 | 752.77 | 0.64 | 22,092.43 | 750,547 | 3.00 | 327,392 | 2.66 | 24.65 | 1.05 |
| 26 | 15-Apr | 725.95 | 754.60 | 718.40 | 745.60 | 743.31 | 3.93 | 21,951.11 | 800,119 | 3.20 | 352,332 | 2.86 | 26.19 | 1.13 |
| 27 | 11-Apr | 721.00 | 722.60 | 687.75 | 717.40 | 705.91 | 2.75 | 21,120.88 | 554,352 | 2.22 | 200,205 | 1.63 | 14.13 | 0.64 |
| 28 | 09-Apr | 712.05 | 712.90 | 685.45 | 698.20 | 695.50 | -2.11 | 20,555.62 | 464,148 | 1.86 | 191,872 | 1.56 | 13.34 | 0.61 |
| 29 | 08-Apr | 682.30 | 732.85 | 679.10 | 713.25 | 720.67 | 6.69 | 20,998.70 | 6,193,592 | 24.76 | 798,157 | 6.48 | 57.52 | 2.56 |
| 30 | 07-Apr | 613.80 | 681.70 | 595.00 | 668.55 | 658.26 | -2.91 | 19,682.69 | 1,039,880 | 4.16 | 579,425 | 4.70 | 38.14 | 1.86 |
| 31 | 04-Apr | 702.80 | 702.80 | 681.00 | 688.60 | 686.06 | -2.02 | 20,272.98 | 433,204 | 1.73 | 314,527 | 2.55 | 21.58 | 1.01 |
| 32 | 03-Apr | 707.00 | 707.25 | 692.10 | 702.80 | 701.02 | 0.80 | 20,691.04 | 250,173 | 1.00 | 127,530 | 1.04 | 8.94 | 0.41 |
| 33 | 02-Apr | 697.15 | 704.10 | 688.20 | 697.25 | 698.40 | 0.01 | 20,527.65 | 354,271 | 1.42 | 211,879 | 1.72 | 14.80 | 0.68 |
| 34 | 01-Apr | 710.15 | 714.90 | 687.80 | 697.15 | 698.22 | -3.70 | 20,524.70 | 760,033 | 3.04 | 438,888 | 3.56 | 30.64 | 1.41 |
| 35 | 28-Mar | 729.85 | 740.90 | 716.60 | 723.95 | 724.47 | -0.09 | 21,313.72 | 330,036 | 1.32 | 138,805 | 1.13 | 10.06 | 0.45 |
| 36 | 27-Mar | 704.75 | 737.90 | 693.60 | 724.60 | 709.78 | 3.32 | 21,332.86 | 1,150,239 | 4.60 | 844,606 | 6.86 | 59.95 | 2.72 |
| 37 | 26-Mar | 709.00 | 713.95 | 697.25 | 701.30 | 704.04 | -0.35 | 20,646.88 | 527,821 | 2.11 | 359,388 | 2.92 | 25.30 | 1.16 |
| 38 | 25-Mar | 724.30 | 729.45 | 696.00 | 703.75 | 704.81 | -2.22 | 20,719.01 | 740,074 | 2.96 | 500,306 | 4.06 | 35.26 | 1.61 |
| 39 | 24-Mar | 721.45 | 745.00 | 717.00 | 719.70 | 732.44 | -0.98 | 21,188.59 | 687,194 | 2.75 | 302,145 | 2.45 | 22.13 | 0.97 |
| 40 | 21-Mar | 712.00 | 729.80 | 702.75 | 726.80 | 718.68 | 1.21 | 21,397.63 | 376,826 | 1.51 | 115,696 | 0.94 | 8.31 | 0.37 |
| 41 | 20-Mar | 699.00 | 743.25 | 683.95 | 718.10 | 722.92 | 4.12 | 21,141.49 | 2,390,816 | 9.56 | 248,686 | 2.02 | 17.98 | 0.80 |
| 42 | 19-Mar | 674.90 | 693.70 | 667.00 | 689.70 | 684.10 | 2.76 | 20,305.37 | 336,892 | 1.35 | 132,852 | 1.08 | 9.09 | 0.43 |
| 43 | 18-Mar | 677.00 | 686.00 | 668.00 | 671.20 | 678.99 | 0.59 | 19,760.71 | 639,976 | 2.56 | 397,286 | 3.23 | 26.98 | 1.28 |
| 44 | 17-Mar | 650.00 | 670.00 | 645.70 | 667.25 | 659.61 | 2.59 | 19,644.42 | 732,048 | 2.93 | 466,751 | 3.79 | 30.79 | 1.50 |
| 45 | 13-Mar | 649.60 | 654.60 | 638.00 | 650.40 | 647.48 | 0.13 | 19,148.34 | 234,359 | 0.94 | 114,844 | 0.93 | 7.44 | 0.37 |
| 46 | 12-Mar | 650.65 | 659.00 | 642.00 | 649.55 | 647.46 | -0.15 | 19,123.32 | 284,625 | 1.14 | 117,754 | 0.96 | 7.62 | 0.38 |
| 47 | 11-Mar | 665.45 | 669.00 | 646.35 | 650.55 | 653.10 | -2.98 | 19,152.76 | 358,081 | 1.43 | 155,643 | 1.26 | 10.17 | 0.50 |
| 48 | 10-Mar | 672.35 | 693.00 | 664.25 | 670.50 | 679.42 | -2.61 | 19,740.10 | 358,158 | 1.43 | 160,099 | 1.30 | 10.88 | 0.51 |
| 49 | 07-Mar | 697.50 | 699.80 | 684.35 | 688.45 | 690.83 | -0.71 | 20,268.57 | 297,721 | 1.19 | 124,034 | 1.01 | 8.57 | 0.40 |
| 50 | 06-Mar | 712.90 | 719.60 | 690.35 | 693.35 | 706.31 | -2.03 | 20,412.83 | 433,741 | 1.73 | 190,734 | 1.55 | 13.47 | 0.61 |
| 51 | 05-Mar | 700.35 | 730.00 | 700.35 | 707.70 | 716.32 | 1.69 | 20,835.30 | 827,071 | 3.31 | 271,527 | 2.20 | 19.45 | 0.87 |
| 52 | 04-Mar | 709.20 | 719.40 | 690.00 | 695.95 | 700.44 | -3.28 | 20,489.37 | 659,295 | 2.64 | 298,710 | 2.43 | 20.92 | 0.96 |
| 53 | 03-Mar | 761.40 | 763.70 | 711.20 | 719.55 | 731.12 | -5.51 | 21,184.18 | 687,043 | 2.75 | 218,962 | 1.78 | 16.01 | 0.70 |
| 54 | 28-Feb | 721.35 | 777.70 | 716.50 | 761.50 | 749.72 | 4.18 | 22,419.22 | 1,559,254 | 6.23 | 575,660 | 4.67 | 43.16 | 1.85 |
| 55 | 27-Feb | 718.80 | 763.80 | 716.80 | 730.95 | 745.61 | 2.49 | 21,519.80 | 2,741,409 | 10.96 | 900,107 | 7.31 | 67.11 | 2.89 |
| 56 | 25-Feb | 702.00 | 727.80 | 702.00 | 713.20 | 718.07 | 0.54 | 20,997.23 | 807,567 | 3.23 | 587,670 | 4.77 | 42.20 | 1.89 |
| 57 | 24-Feb | 686.70 | 729.95 | 681.00 | 709.40 | 707.09 | 1.76 | 20,885.35 | 578,233 | 2.31 | 122,025 | 0.99 | 8.63 | 0.39 |
| 58 | 21-Feb | 670.05 | 704.20 | 670.05 | 697.15 | 686.97 | 2.54 | 20,524.70 | 305,146 | 1.22 | 68,509 | 0.56 | 4.71 | 0.22 |
| 59 | 20-Feb | 669.80 | 685.00 | 661.25 | 679.90 | 676.71 | 0.33 | 20,016.85 | 242,768 | 0.97 | 88,862 | 0.72 | 6.01 | 0.29 |
| 60 | 19-Feb | 685.90 | 694.85 | 674.35 | 677.65 | 679.45 | -2.89 | 19,950.61 | 424,549 | 1.70 | 119,745 | 0.97 | 8.14 | 0.38 |
| 61 | 18-Feb | 692.25 | 726.30 | 691.05 | 697.80 | 707.02 | 1.83 | 20,543.84 | 2,083,077 | 8.33 | 360,611 | 2.93 | 25.50 | 1.16 |
| 62 | 17-Feb | 690.00 | 698.50 | 672.30 | 685.25 | 685.23 | -1.90 | 20,174.36 | 518,633 | 2.07 | 293,778 | 2.39 | 20.13 | 0.94 |
| 63 | 14-Feb | 724.95 | 727.95 | 694.25 | 698.55 | 706.17 | -3.22 | 20,565.92 | 458,355 | 1.83 | 205,542 | 1.67 | 14.51 | 0.66 |
| 64 | 13-Feb | 699.15 | 725.55 | 687.65 | 721.80 | 715.80 | 3.14 | 21,250.42 | 398,866 | 1.59 | 143,813 | 1.17 | 10.29 | 0.46 |
| 65 | 12-Feb | 697.50 | 705.40 | 661.30 | 699.80 | 681.16 | -0.16 | 20,602.72 | 610,556 | 2.44 | 296,375 | 2.41 | 20.19 | 0.95 |
| 66 | 11-Feb | 726.95 | 729.85 | 685.05 | 700.95 | 698.95 | -3.58 | 20,636.58 | 341,363 | 1.36 | 142,235 | 1.15 | 9.94 | 0.46 |
| 67 | 10-Feb | 765.00 | 768.60 | 717.55 | 726.95 | 740.89 | -5.71 | 21,402.04 | 868,206 | 3.47 | 419,550 | 3.41 | 31.08 | 1.35 |
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