| 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: 753.8; Drift%: 2.12 |
| Industry: Finance | Face Value: 1; VWAP21: 757.94 | Low52 Price: 595.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 294,439,835 | Low52 Date: 07-Apr-2025 | SHP: 21.47 / 58.75 / 9.09 / 10.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 192 | ||||
| High/Low Price | Quarter: 817.0 / 633.0 | Month: 716.0 / 660.0 | Week: 795.0 / 752.0 | Day: 775.0 / 752.0 | Sis67: 155 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 754.60 | 775.00 | 752.00 | 770.10 | 765.95 | 1.44 | 22,674.81 | 267,831 | 1.23 | 139,148 | 1.61 | 10.66 | 44 |
| 2 | 10-Jul | 749.00 | 766.40 | 743.50 | 759.15 | 756.42 | 1.74 | 22,352.40 | 437,908 | 2.02 | 200,584 | 2.32 | 15.17 | 64 |
| 3 | 09-Jul | 760.75 | 762.35 | 743.45 | 746.15 | 753.11 | -1.36 | 21,969.63 | 595,763 | 2.75 | 430,660 | 4.98 | 32.43 | 137 |
| 4 | 08-Jul | 775.00 | 784.50 | 751.00 | 756.45 | 770.60 | -2.54 | 22,272.90 | 2,375,335 | 10.95 | 2,034,984 | 23.55 | 156.82 | 647 |
| 5 | 07-Jul | 765.10 | 785.25 | 762.50 | 776.15 | 770.86 | 0.61 | 22,852.95 | 859,106 | 3.96 | 703,337 | 8.14 | 54.22 | 223 |
| 6 | 04-Jul | 771.00 | 780.00 | 765.00 | 771.45 | 770.30 | 0.03 | 22,714.56 | 679,096 | 3.13 | 540,810 | 6.26 | 41.66 | 172 |
| 7 | 03-Jul | 763.90 | 783.75 | 760.90 | 771.20 | 769.29 | 0.36 | 22,707.20 | 1,053,148 | 4.86 | 872,551 | 10.10 | 67.12 | 277 |
| 8 | 02-Jul | 770.25 | 789.80 | 758.15 | 768.45 | 767.15 | 0.65 | 22,626.23 | 1,779,559 | 8.20 | 1,222,146 | 14.14 | 93.76 | 388 |
| 9 | 01-Jul | 771.50 | 775.05 | 753.80 | 763.45 | 758.65 | -1.08 | 22,479.01 | 1,405,103 | 6.48 | 1,155,397 | 13.37 | 87.65 | 367 |
| 10 | 30-Jun | 761.00 | 795.00 | 752.00 | 771.80 | 775.94 | 1.49 | 22,724.87 | 1,440,577 | 6.64 | 373,624 | 4.32 | 28.99 | 119 |
| 11 | 27-Jun | 764.80 | 768.00 | 752.00 | 760.50 | 760.76 | 0.18 | 22,392.15 | 216,894 | 1.00 | 103,299 | 1.20 | 7.86 | 33 |
| 12 | 26-Jun | 759.00 | 765.90 | 748.05 | 759.10 | 758.57 | 0.81 | 22,350.93 | 465,880 | 2.15 | 211,599 | 2.45 | 16.05 | 67 |
| 13 | 25-Jun | 751.10 | 756.00 | 740.00 | 753.00 | 749.35 | 0.81 | 22,171.00 | 428,460 | 1.98 | 195,019 | 2.26 | 14.61 | 62 |
| 14 | 24-Jun | 740.00 | 752.60 | 722.05 | 746.95 | 738.96 | 2.06 | 21,993.18 | 618,473 | 2.85 | 287,597 | 3.33 | 21.25 | 91 |
| 15 | 23-Jun | 712.65 | 739.45 | 710.60 | 731.85 | 731.19 | 1.34 | 21,548.58 | 546,267 | 2.52 | 177,010 | 2.05 | 12.94 | 56 |
| 16 | 20-Jun | 741.80 | 753.75 | 709.00 | 722.20 | 727.07 | -2.98 | 21,264.44 | 1,827,061 | 8.42 | 1,173,414 | 13.58 | 85.32 | 373 |
| 17 | 19-Jun | 765.40 | 769.50 | 740.10 | 744.40 | 749.96 | -2.88 | 21,918.10 | 259,079 | 1.19 | 86,418 | 1.00 | 6.48 | 27 |
| 18 | 18-Jun | 751.90 | 779.50 | 742.00 | 766.45 | 764.84 | 1.55 | 22,567.34 | 597,804 | 2.76 | 126,824 | 1.47 | 9.70 | 40 |
| 19 | 17-Jun | 758.70 | 762.80 | 742.95 | 754.75 | 750.38 | -0.52 | 22,222.85 | 593,616 | 2.74 | 369,994 | 4.28 | 27.76 | 118 |
| 20 | 16-Jun | 771.00 | 775.55 | 745.05 | 758.70 | 755.66 | -1.25 | 22,339.15 | 372,910 | 1.72 | 159,348 | 1.84 | 12.04 | 51 |
| 21 | 13-Jun | 782.00 | 782.00 | 765.00 | 768.30 | 771.72 | -2.10 | 22,621.81 | 277,282 | 1.28 | 93,532 | 1.08 | 7.22 | 30 |
| 22 | 12-Jun | 802.70 | 817.25 | 772.20 | 784.80 | 790.90 | -1.99 | 23,107.64 | 437,877 | 2.02 | 126,079 | 1.46 | 9.97 | 40 |
| 23 | 11-Jun | 795.05 | 828.00 | 780.25 | 800.75 | 803.11 | -0.02 | 23,577.27 | 3,788,413 | 17.47 | 2,546,824 | 29.47 | 204.54 | 809 |
| 24 | 10-Jun | 797.05 | 802.85 | 777.55 | 800.95 | 795.37 | 0.02 | 23,583.16 | 1,633,326 | 7.53 | 805,896 | 9.33 | 64.10 | 256 |
| 25 | 09-Jun | 736.65 | 817.00 | 730.70 | 800.80 | 797.44 | 9.58 | 23,578.74 | 8,859,868 | 40.85 | 2,397,008 | 27.74 | 191.15 | 762 |
| 26 | 06-Jun | 693.00 | 749.50 | 687.40 | 730.80 | 728.65 | 5.66 | 21,517.66 | 2,532,464 | 11.68 | 784,069 | 9.07 | 57.13 | 249 |
| 27 | 05-Jun | 690.00 | 694.50 | 684.55 | 691.65 | 689.67 | 0.63 | 20,364.93 | 220,311 | 1.02 | 99,893 | 1.16 | 6.89 | 32 |
| 28 | 04-Jun | 685.00 | 689.65 | 676.35 | 687.35 | 683.65 | 0.91 | 20,238.32 | 234,307 | 1.08 | 106,314 | 1.23 | 7.27 | 34 |
| 29 | 03-Jun | 700.00 | 704.60 | 680.00 | 681.15 | 685.47 | -2.60 | 20,055.77 | 683,646 | 3.15 | 375,362 | 4.34 | 25.73 | 119 |
| 30 | 02-Jun | 710.00 | 725.00 | 687.75 | 699.35 | 709.79 | -1.40 | 20,591.65 | 950,719 | 4.38 | 471,421 | 5.46 | 33.46 | 150 |
| 31 | 30-May | 686.45 | 712.50 | 678.05 | 709.25 | 702.25 | 3.99 | 20,883.15 | 948,852 | 4.37 | 552,724 | 6.40 | 38.82 | 176 |
| 32 | 29-May | 695.00 | 695.00 | 675.30 | 682.05 | 681.15 | -1.38 | 20,082.27 | 498,869 | 2.30 | 279,182 | 3.23 | 19.02 | 89 |
| 33 | 28-May | 711.80 | 714.50 | 683.20 | 691.60 | 701.72 | -2.32 | 20,363.46 | 720,726 | 3.32 | 412,887 | 4.78 | 28.97 | 131 |
| 34 | 27-May | 709.00 | 715.95 | 700.15 | 708.05 | 709.34 | 0.11 | 20,847.81 | 578,626 | 2.67 | 319,396 | 3.70 | 22.66 | 101 |
| 35 | 26-May | 700.40 | 716.00 | 694.05 | 707.25 | 706.68 | 1.80 | 20,824.26 | 518,865 | 2.39 | 177,747 | 2.06 | 12.56 | 56 |
| 36 | 23-May | 691.25 | 696.55 | 679.00 | 694.75 | 691.75 | 0.98 | 20,456.21 | 407,021 | 1.88 | 201,613 | 2.33 | 13.95 | 64 |
| 37 | 22-May | 674.30 | 696.60 | 669.90 | 688.00 | 686.49 | 2.03 | 20,257.00 | 652,579 | 3.01 | 210,264 | 2.43 | 14.43 | 67 |
| 38 | 21-May | 669.20 | 682.50 | 669.20 | 674.30 | 675.64 | 0.76 | 19,854.08 | 348,257 | 1.61 | 162,007 | 1.87 | 10.95 | 51 |
| 39 | 20-May | 678.00 | 682.00 | 664.85 | 669.20 | 674.29 | -0.56 | 19,703.91 | 922,819 | 4.25 | 584,731 | 6.77 | 39.43 | 186 |
| 40 | 19-May | 687.60 | 687.60 | 668.05 | 672.95 | 672.01 | -0.92 | 19,814.33 | 702,768 | 3.24 | 454,390 | 5.26 | 30.54 | 146 |
| 41 | 16-May | 680.70 | 684.65 | 674.00 | 679.20 | 676.44 | 0.21 | 19,998.35 | 546,387 | 2.52 | 349,011 | 4.04 | 23.61 | 112 |
| 42 | 15-May | 686.25 | 689.45 | 675.00 | 677.75 | 678.02 | -0.51 | 19,955.66 | 392,451 | 1.81 | 234,617 | 2.71 | 15.91 | 75 |
| 43 | 14-May | 690.00 | 691.90 | 675.65 | 681.25 | 679.95 | -0.87 | 20,058.71 | 721,958 | 3.33 | 476,189 | 5.51 | 32.38 | 153 |
| 44 | 13-May | 694.45 | 701.45 | 685.00 | 687.20 | 689.33 | -0.72 | 20,233.91 | 336,744 | 1.55 | 189,955 | 2.20 | 13.09 | 61 |
| 45 | 12-May | 699.90 | 700.00 | 686.95 | 692.15 | 692.32 | 2.87 | 20,379.65 | 848,652 | 3.91 | 660,504 | 7.64 | 45.73 | 212 |
| 46 | 09-May | 666.00 | 686.60 | 660.00 | 672.85 | 673.89 | -1.00 | 19,811.38 | 452,771 | 2.09 | 207,333 | 2.40 | 13.97 | 66 |
| 47 | 08-May | 691.75 | 712.75 | 675.00 | 679.65 | 696.00 | -0.53 | 20,011.60 | 787,873 | 3.63 | 361,575 | 4.18 | 25.00 | 116 |
| 48 | 07-May | 660.50 | 692.00 | 660.50 | 683.30 | 681.71 | 1.47 | 20,119.07 | 1,501,251 | 6.92 | 1,177,105 | 13.62 | 80.24 | 377 |
| 49 | 06-May | 691.15 | 695.40 | 670.50 | 673.40 | 680.57 | -2.08 | 19,827.58 | 434,316 | 2.00 | 221,619 | 2.56 | 15.08 | 71 |
| 50 | 05-May | 705.80 | 705.80 | 685.35 | 687.70 | 692.27 | -1.26 | 20,248.63 | 535,052 | 2.47 | 237,865 | 2.75 | 16.47 | 76 |
| 51 | 02-May | 709.45 | 716.00 | 687.15 | 696.50 | 699.52 | -1.34 | 20,507.73 | 845,332 | 3.90 | 376,531 | 4.36 | 26.34 | 121 |
| 52 | 30-Apr | 756.95 | 759.75 | 700.20 | 705.95 | 720.23 | -6.43 | 20,785.98 | 1,318,093 | 6.08 | 579,019 | 6.70 | 41.70 | 186 |
| 53 | 29-Apr | 766.95 | 778.55 | 750.00 | 754.45 | 760.55 | -1.63 | 22,214.01 | 251,600 | 1.16 | 123,155 | 1.43 | 9.37 | 39 |
| 54 | 28-Apr | 781.00 | 800.40 | 755.55 | 766.95 | 768.31 | -3.76 | 22,582.06 | 1,154,390 | 5.32 | 488,562 | 5.65 | 37.54 | 157 |
| 55 | 25-Apr | 805.00 | 823.45 | 788.25 | 796.95 | 801.07 | -1.35 | 23,465.38 | 469,335 | 2.16 | 146,860 | 1.70 | 11.76 | 47 |
| 56 | 24-Apr | 823.05 | 827.80 | 804.00 | 807.85 | 814.83 | -2.42 | 23,786.32 | 426,864 | 1.97 | 262,752 | 3.04 | 21.41 | 84 |
| 57 | 23-Apr | 843.55 | 850.00 | 821.00 | 827.85 | 834.15 | -1.87 | 24,375.20 | 346,279 | 1.60 | 170,025 | 1.97 | 14.18 | 54 |
| 58 | 22-Apr | 814.90 | 848.70 | 794.45 | 843.60 | 828.87 | 3.63 | 24,838.94 | 1,336,890 | 6.16 | 586,627 | 6.79 | 48.62 | 188 |
| 59 | 21-Apr | 794.75 | 829.70 | 789.00 | 814.05 | 811.04 | 3.63 | 23,968.87 | 2,374,389 | 10.95 | 347,932 | 4.03 | 28.22 | 111 |
| 60 | 17-Apr | 750.40 | 796.00 | 746.55 | 785.55 | 766.04 | 4.68 | 23,129.72 | 1,413,348 | 6.52 | 829,204 | 9.60 | 63.52 | 266 |
| 61 | 16-Apr | 745.60 | 769.00 | 736.00 | 750.40 | 752.77 | 0.64 | 22,094.77 | 750,547 | 3.46 | 327,392 | 3.79 | 24.65 | 105 |
| 62 | 15-Apr | 725.95 | 754.60 | 718.40 | 745.60 | 743.31 | 3.93 | 21,953.43 | 800,119 | 3.69 | 352,332 | 4.08 | 26.19 | 113 |
| 63 | 11-Apr | 721.00 | 722.60 | 687.75 | 717.40 | 705.91 | 2.75 | 21,123.11 | 554,352 | 2.56 | 200,205 | 2.32 | 14.13 | 64 |
| 64 | 09-Apr | 712.05 | 712.90 | 685.45 | 698.20 | 695.50 | -2.11 | 20,557.79 | 464,148 | 2.14 | 191,872 | 2.22 | 13.34 | 61 |
| 65 | 08-Apr | 682.30 | 732.85 | 679.10 | 713.25 | 720.67 | 6.69 | 21,000.92 | 6,193,592 | 28.56 | 798,157 | 9.24 | 57.52 | 256 |
| 66 | 07-Apr | 613.80 | 681.70 | 595.00 | 668.55 | 658.26 | -2.91 | 19,684.78 | 1,039,880 | 4.79 | 579,425 | 6.70 | 38.14 | 186 |
| 67 | 04-Apr | 702.80 | 702.80 | 681.00 | 688.60 | 686.06 | -2.02 | 20,275.13 | 433,204 | 2.00 | 314,527 | 3.64 | 21.58 | 101 |
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