| Macro-sector: Financial Services | Band: 5 | High52 Price: 156.14 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 70.0 | Barrier: 79.99; Drift%: -4.6 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 7,137,665 | Low52 Date: 01-Apr-2025 | SHP: 53.22 / 0.0 / 0.0 / 46.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 127.55 / 71.0 | Month: 118.5 / 78.0 | Week: 81.9 / 76.15 | Day: 80.45 / 75.74 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 75.80 | 80.45 | 75.74 | 76.47 | 76.81 | -1.57 | 54.58 | 925 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 2 | 26-Aug | 80.40 | 80.98 | 76.70 | 77.69 | 78.70 | -2.64 | 55.45 | 6,605 | 7.13 | 0 | 0.00 | 0.00 | 20 |
| 3 | 25-Aug | 78.00 | 80.98 | 78.00 | 79.80 | 79.20 | 0.76 | 56.96 | 1,330 | 1.44 | 0 | 0.00 | 0.00 | 4 |
| 4 | 22-Aug | 81.81 | 81.81 | 77.20 | 79.20 | 78.79 | -2.19 | 56.53 | 1,108 | 1.20 | 0 | 0.00 | 0.00 | 3 |
| 5 | 21-Aug | 78.50 | 82.46 | 78.50 | 80.97 | 80.12 | 0.65 | 57.79 | 1,180 | 1.27 | 0 | 0.00 | 0.00 | 4 |
| 6 | 20-Aug | 77.50 | 80.48 | 75.20 | 80.45 | 79.46 | 4.96 | 57.42 | 2,982 | 3.22 | 0 | 0.00 | 0.00 | 9 |
| 7 | 19-Aug | 75.00 | 78.59 | 75.00 | 76.65 | 76.74 | -0.03 | 54.71 | 2,983 | 3.22 | 0 | 0.00 | 0.00 | 9 |
| 8 | 18-Aug | 74.61 | 79.50 | 74.61 | 76.67 | 77.27 | 0.22 | 54.72 | 2,128 | 2.30 | 0 | 0.00 | 0.00 | 6 |
| 9 | 14-Aug | 76.15 | 77.98 | 76.15 | 76.50 | 76.78 | -1.97 | 54.60 | 2,747 | 2.97 | 0 | 0.00 | 0.00 | 8 |
| 10 | 13-Aug | 80.70 | 81.70 | 77.75 | 78.04 | 79.26 | -3.30 | 55.70 | 1,445 | 1.56 | 0 | 0.00 | 0.00 | 4 |
| 11 | 12-Aug | 81.90 | 81.90 | 78.39 | 80.70 | 80.55 | 1.64 | 57.60 | 1,210 | 1.31 | 0 | 0.00 | 0.00 | 4 |
| 12 | 11-Aug | 76.30 | 81.50 | 76.30 | 79.40 | 79.64 | -0.65 | 56.67 | 1,218 | 1.32 | 0 | 0.00 | 0.00 | 4 |
| 13 | 08-Aug | 79.99 | 81.45 | 76.00 | 79.92 | 78.02 | 2.63 | 57.04 | 8,513 | 9.19 | 0 | 0.00 | 0.00 | 25 |
| 14 | 07-Aug | 80.29 | 80.29 | 77.00 | 77.87 | 78.42 | -3.01 | 55.58 | 1,923 | 2.08 | 0 | 0.00 | 0.00 | 6 |
| 15 | 06-Aug | 79.30 | 81.45 | 78.25 | 80.29 | 80.01 | 2.86 | 57.31 | 4,953 | 5.35 | 0 | 0.00 | 0.00 | 15 |
| 16 | 05-Aug | 77.50 | 79.20 | 77.50 | 78.06 | 78.36 | 0.94 | 55.72 | 2,199 | 2.37 | 0 | 0.00 | 0.00 | 7 |
| 17 | 04-Aug | 77.10 | 79.99 | 77.00 | 77.33 | 77.96 | -0.99 | 55.20 | 2,582 | 2.79 | 0 | 0.00 | 0.00 | 8 |
| 18 | 01-Aug | 79.44 | 80.60 | 77.60 | 78.10 | 78.85 | -2.79 | 55.75 | 4,754 | 5.13 | 0 | 0.00 | 0.00 | 14 |
| 19 | 31-Jul | 80.00 | 81.00 | 78.40 | 80.34 | 79.57 | -0.17 | 57.34 | 4,382 | 4.73 | 0 | 0.00 | 0.00 | 13 |
| 20 | 30-Jul | 78.75 | 80.89 | 78.00 | 80.48 | 79.69 | 2.14 | 57.44 | 8,566 | 9.25 | 0 | 0.00 | 0.00 | 26 |
| 21 | 29-Jul | 81.39 | 82.00 | 78.00 | 78.79 | 78.89 | -3.27 | 56.24 | 16,613 | 17.94 | 0 | 0.00 | 0.00 | 50 |
| 22 | 28-Jul | 82.00 | 83.55 | 81.01 | 81.45 | 81.72 | -4.46 | 58.14 | 12,561 | 13.56 | 0 | 0.00 | 0.00 | 38 |
| 23 | 25-Jul | 86.50 | 86.50 | 83.31 | 85.25 | 84.78 | -2.01 | 60.85 | 6,409 | 6.92 | 0 | 0.00 | 0.00 | 19 |
| 24 | 24-Jul | 87.00 | 87.80 | 86.00 | 87.00 | 86.83 | -1.06 | 62.00 | 4,144 | 4.48 | 0 | 0.00 | 0.00 | 12 |
| 25 | 23-Jul | 90.00 | 91.00 | 86.20 | 87.93 | 87.70 | -1.92 | 62.76 | 18,794 | 20.30 | 0 | 0.00 | 0.00 | 56 |
| 26 | 22-Jul | 89.49 | 92.00 | 87.50 | 89.65 | 89.42 | 1.77 | 63.99 | 7,962 | 8.60 | 0 | 0.00 | 0.00 | 24 |
| 27 | 21-Jul | 88.00 | 89.99 | 88.00 | 88.09 | 88.59 | -0.15 | 62.88 | 4,599 | 4.97 | 0 | 0.00 | 0.00 | 14 |
| 28 | 18-Jul | 90.00 | 90.99 | 87.11 | 88.22 | 88.62 | -2.09 | 62.97 | 10,148 | 10.96 | 0 | 0.00 | 0.00 | 30 |
| 29 | 17-Jul | 90.43 | 91.23 | 89.50 | 90.10 | 90.28 | 0.20 | 64.31 | 3,242 | 3.50 | 0 | 0.00 | 0.00 | 10 |
| 30 | 16-Jul | 91.82 | 91.82 | 89.00 | 89.92 | 90.20 | -2.25 | 64.18 | 12,801 | 13.82 | 0 | 0.00 | 0.00 | 38 |
| 31 | 15-Jul | 91.50 | 92.85 | 88.26 | 91.99 | 89.73 | -0.82 | 65.66 | 20,614 | 22.26 | 0 | 0.00 | 0.00 | 62 |
| 32 | 14-Jul | 92.19 | 94.04 | 90.72 | 92.75 | 91.52 | -1.86 | 66.20 | 17,684 | 19.10 | 0 | 0.00 | 0.00 | 53 |
| 33 | 11-Jul | 96.90 | 97.00 | 89.88 | 94.51 | 92.06 | -0.12 | 67.46 | 29,069 | 31.39 | 0 | 0.00 | 0.00 | 87 |
| 34 | 10-Jul | 97.05 | 97.05 | 92.75 | 94.62 | 95.17 | -0.56 | 67.54 | 4,183 | 4.52 | 0 | 0.00 | 0.00 | 13 |
| 35 | 09-Jul | 95.49 | 96.81 | 90.00 | 95.15 | 93.98 | 2.42 | 67.91 | 21,121 | 22.81 | 0 | 0.00 | 0.00 | 63 |
| 36 | 08-Jul | 93.87 | 93.87 | 92.50 | 92.90 | 93.03 | -0.28 | 66.31 | 7,901 | 8.53 | 0 | 0.00 | 0.00 | 24 |
| 37 | 07-Jul | 96.96 | 96.96 | 92.30 | 93.16 | 93.79 | -3.96 | 66.49 | 13,720 | 14.82 | 0 | 0.00 | 0.00 | 41 |
| 38 | 04-Jul | 99.70 | 103.50 | 94.89 | 97.00 | 95.84 | -2.89 | 69.00 | 28,129 | 30.38 | 0 | 0.00 | 0.00 | 84 |
| 39 | 03-Jul | 103.05 | 104.90 | 99.65 | 99.89 | 101.09 | -4.78 | 71.30 | 17,643 | 19.05 | 0 | 0.00 | 0.00 | 53 |
| 40 | 02-Jul | 102.19 | 107.70 | 102.19 | 104.90 | 104.06 | -2.48 | 74.87 | 19,405 | 20.96 | 0 | 0.00 | 0.00 | 58 |
| 41 | 01-Jul | 115.72 | 118.50 | 105.20 | 107.57 | 114.01 | -7.04 | 76.78 | 243,983 | 263.48 | 110,600 | 110,600.00 | 1.26 | 331 |
| 42 | 30-Jun | 115.74 | 137.00 | 113.15 | 115.72 | 117.88 | 0.93 | 82.60 | 629,343 | 679.64 | 184,250 | 184,250.00 | 2.17 | 552 |
| 43 | 27-Jun | 111.99 | 119.00 | 107.73 | 114.65 | 112.50 | 4.46 | 81.83 | 930,127 | 1,004.46 | 239,910 | 239,910.00 | 2.70 | 719 |
| 44 | 26-Jun | 91.47 | 109.76 | 91.47 | 109.76 | 106.68 | 20.00 | 78.34 | 712,447 | 769.38 | 245,952 | 245,952.00 | 2.62 | 737 |
| 45 | 25-Jun | 91.53 | 93.29 | 91.10 | 91.47 | 91.93 | -0.82 | 65.29 | 11,533 | 12.45 | 5,306 | 5,306.00 | 0.05 | 16 |
| 46 | 24-Jun | 90.02 | 93.29 | 90.02 | 92.23 | 92.32 | 2.10 | 65.83 | 7,998 | 8.64 | 3,649 | 3,649.00 | 0.03 | 11 |
| 47 | 23-Jun | 91.99 | 93.47 | 88.56 | 90.33 | 90.25 | -3.76 | 64.47 | 16,479 | 17.80 | 9,887 | 9,887.00 | 0.09 | 30 |
| 48 | 20-Jun | 91.00 | 95.85 | 91.00 | 93.86 | 93.08 | 3.31 | 66.99 | 18,146 | 19.60 | 6,296 | 6,296.00 | 0.06 | 19 |
| 49 | 19-Jun | 95.46 | 97.90 | 88.20 | 90.85 | 92.33 | -2.88 | 64.85 | 11,993 | 12.95 | 8,453 | 8,453.00 | 0.08 | 25 |
| 50 | 18-Jun | 94.51 | 101.00 | 92.26 | 93.54 | 97.94 | -2.14 | 66.77 | 87,837 | 94.86 | 19,451 | 19,451.00 | 0.19 | 58 |
| 51 | 17-Jun | 99.50 | 99.54 | 94.51 | 95.59 | 96.30 | -3.92 | 68.23 | 15,112 | 16.32 | 8,537 | 8,537.00 | 0.08 | 26 |
| 52 | 16-Jun | 95.35 | 101.00 | 92.41 | 99.49 | 96.80 | 4.34 | 71.01 | 31,033 | 33.51 | 15,552 | 15,552.00 | 0.15 | 47 |
| 53 | 13-Jun | 99.90 | 99.90 | 94.60 | 95.35 | 95.60 | -2.69 | 68.06 | 15,660 | 16.91 | 10,419 | 10,419.00 | 0.10 | 31 |
| 54 | 12-Jun | 98.85 | 100.00 | 97.30 | 97.99 | 98.31 | -0.86 | 69.94 | 26,662 | 28.79 | 18,361 | 18,361.00 | 0.18 | 55 |
| 55 | 11-Jun | 101.00 | 102.88 | 98.11 | 98.84 | 100.04 | -2.06 | 70.55 | 26,401 | 28.51 | 15,886 | 15,886.00 | 0.16 | 48 |
| 56 | 10-Jun | 106.00 | 107.80 | 98.00 | 100.92 | 102.82 | -2.38 | 72.03 | 250,857 | 270.90 | 113,591 | 113,591.00 | 1.17 | 340 |
| 57 | 09-Jun | 92.00 | 103.38 | 88.26 | 103.38 | 101.41 | 20.00 | 73.79 | 850,033 | 917.96 | 147,510 | 147,510.00 | 1.50 | 442 |
| 58 | 06-Jun | 79.05 | 87.50 | 77.11 | 86.15 | 83.14 | 9.31 | 61.49 | 46,326 | 50.03 | 20,069 | 20,069.00 | 0.17 | 60 |
| 59 | 05-Jun | 81.91 | 83.29 | 78.30 | 78.81 | 79.74 | -1.84 | 56.25 | 11,706 | 12.64 | 7,291 | 7,291.00 | 0.06 | 22 |
| 60 | 04-Jun | 81.25 | 82.58 | 80.20 | 80.29 | 80.54 | -1.18 | 57.31 | 3,165 | 3.42 | 2,190 | 2,190.00 | 0.02 | 7 |
| 61 | 03-Jun | 78.42 | 81.70 | 78.42 | 81.25 | 81.05 | 1.40 | 57.99 | 10,127 | 10.94 | 8,249 | 8,249.00 | 0.07 | 25 |
| 62 | 02-Jun | 80.00 | 80.80 | 77.82 | 80.13 | 79.54 | 1.57 | 57.19 | 4,817 | 5.20 | 2,879 | 2,879.00 | 0.02 | 9 |
| 63 | 30-May | 81.00 | 81.00 | 78.00 | 78.89 | 78.77 | 1.44 | 56.31 | 6,007 | 6.49 | 4,334 | 4,334.00 | 0.03 | 13 |
| 64 | 29-May | 79.00 | 79.95 | 77.50 | 77.77 | 78.54 | -2.10 | 55.51 | 9,365 | 10.11 | 6,401 | 6,401.00 | 0.05 | 19 |
| 65 | 28-May | 80.80 | 81.07 | 79.21 | 79.44 | 80.56 | -2.25 | 56.70 | 21,304 | 23.01 | 13,912 | 13,912.00 | 0.11 | 42 |
| 66 | 27-May | 82.30 | 82.30 | 80.13 | 81.27 | 81.67 | -0.11 | 58.01 | 2,157 | 2.33 | 1,611 | 1,611.00 | 0.01 | 5 |
| 67 | 26-May | 81.00 | 81.72 | 80.11 | 81.36 | 81.00 | 0.63 | 58.07 | 3,933 | 4.25 | 2,199 | 2,199.00 | 0.00 | 7 |
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