| Macro-sector: Financial Services | Band: 5 | High52 Price: 186.02 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 70.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 7,137,665 | Low52 Date: 01-Apr-2025 | SHP: 53.22 / 0.0 / 0.0 / 46.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 127.55 / 71.0 | Month: 84.0 / 71.0 | Week: 84.0 / 71.0 | Day: 80.5 / 76.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 76.20 | 80.50 | 76.20 | 79.57 | 79.16 | 2.33 | 56.79 | 15,338 | 4.07 | 6,426 | 6.62 | 0.05 | 0.19 |
| 2 | 02-Apr | 78.31 | 78.31 | 73.21 | 77.76 | 76.35 | 4.25 | 55.50 | 7,114 | 1.89 | 3,248 | 3.35 | 0.02 | 0.10 |
| 3 | 01-Apr | 71.10 | 75.38 | 70.00 | 74.59 | 73.43 | 2.66 | 53.24 | 9,973 | 2.65 | 970 | 1.00 | 0.01 | 0.03 |
| 4 | 28-Mar | 75.95 | 75.95 | 71.00 | 72.66 | 74.10 | -2.73 | 51.86 | 10,150 | 2.69 | 6,536 | 6.73 | 0.05 | 0.20 |
| 5 | 27-Mar | 75.90 | 76.20 | 74.00 | 74.70 | 75.47 | -0.01 | 53.32 | 19,111 | 5.07 | 8,396 | 8.65 | 0.06 | 0.25 |
| 6 | 26-Mar | 76.19 | 77.38 | 74.67 | 74.71 | 75.72 | -1.94 | 53.33 | 7,548 | 2.00 | 6,069 | 6.25 | 0.05 | 0.18 |
| 7 | 25-Mar | 79.00 | 79.65 | 75.20 | 76.19 | 77.41 | -2.01 | 54.38 | 8,219 | 2.18 | 5,874 | 6.05 | 0.05 | 0.18 |
| 8 | 24-Mar | 84.00 | 84.00 | 76.30 | 77.75 | 78.80 | -3.20 | 55.50 | 18,095 | 4.80 | 9,609 | 9.90 | 0.08 | 0.29 |
| 9 | 21-Mar | 81.00 | 82.38 | 80.20 | 80.32 | 80.80 | -0.37 | 57.33 | 8,997 | 2.39 | 5,976 | 6.15 | 0.05 | 0.18 |
| 10 | 20-Mar | 82.20 | 82.20 | 79.93 | 80.62 | 80.98 | 0.89 | 57.54 | 6,199 | 1.65 | 4,076 | 4.20 | 0.03 | 0.12 |
| 11 | 19-Mar | 78.80 | 81.19 | 76.00 | 79.91 | 79.32 | 2.02 | 57.04 | 7,737 | 2.05 | 3,744 | 3.86 | 0.03 | 0.11 |
| 12 | 18-Mar | 74.67 | 78.38 | 74.67 | 78.33 | 76.83 | 4.93 | 55.91 | 4,997 | 1.33 | 3,538 | 3.64 | 0.03 | 0.11 |
| 13 | 17-Mar | 75.00 | 77.88 | 74.00 | 74.65 | 75.73 | -0.73 | 53.28 | 3,767 | 1.00 | 2,500 | 2.57 | 0.02 | 0.07 |
| 14 | 13-Mar | 76.99 | 78.37 | 75.00 | 75.20 | 76.69 | -1.69 | 53.68 | 4,198 | 1.11 | 2,744 | 2.83 | 0.02 | 0.08 |
| 15 | 12-Mar | 80.00 | 80.00 | 75.36 | 76.49 | 76.77 | -3.58 | 54.60 | 9,863 | 2.62 | 4,819 | 4.96 | 0.04 | 0.14 |
| 16 | 11-Mar | 78.95 | 80.32 | 77.41 | 79.33 | 78.73 | 3.70 | 56.62 | 7,979 | 2.12 | 4,737 | 4.88 | 0.04 | 0.14 |
| 17 | 10-Mar | 80.70 | 80.70 | 75.80 | 76.50 | 77.37 | -3.02 | 54.60 | 13,924 | 3.70 | 9,893 | 10.19 | 0.08 | 0.30 |
| 18 | 07-Mar | 79.99 | 79.99 | 77.00 | 78.88 | 78.40 | 0.14 | 56.30 | 6,962 | 1.85 | 4,815 | 4.96 | 0.04 | 0.14 |
| 19 | 06-Mar | 77.01 | 80.78 | 77.01 | 78.77 | 78.73 | 2.22 | 56.22 | 5,053 | 1.34 | 3,179 | 3.27 | 0.03 | 0.10 |
| 20 | 05-Mar | 76.75 | 79.87 | 76.00 | 77.06 | 77.34 | 0.71 | 55.00 | 11,878 | 3.15 | 8,087 | 8.33 | 0.06 | 0.24 |
| 21 | 04-Mar | 78.80 | 78.80 | 75.00 | 76.52 | 76.75 | -0.74 | 54.62 | 5,972 | 1.58 | 4,311 | 4.44 | 0.03 | 0.13 |
| 22 | 03-Mar | 79.00 | 81.00 | 76.20 | 77.09 | 78.13 | -3.37 | 55.02 | 15,340 | 4.07 | 10,613 | 10.93 | 0.08 | 0.32 |
| 23 | 28-Feb | 78.00 | 81.00 | 77.11 | 79.78 | 78.29 | 1.03 | 56.94 | 5,598 | 1.49 | 3,287 | 3.39 | 0.03 | 0.10 |
| 24 | 27-Feb | 82.25 | 83.06 | 78.18 | 78.97 | 80.46 | -4.05 | 56.37 | 4,775 | 1.27 | 2,080 | 2.14 | 0.02 | 0.06 |
| 25 | 25-Feb | 80.93 | 83.99 | 80.80 | 82.30 | 82.76 | 2.21 | 58.74 | 3,231 | 0.86 | 1,958 | 2.02 | 0.02 | 0.06 |
| 26 | 24-Feb | 81.23 | 82.67 | 80.10 | 80.52 | 81.25 | -0.98 | 57.47 | 3,103 | 0.82 | 2,235 | 2.30 | 0.02 | 0.07 |
| 27 | 21-Feb | 81.00 | 84.42 | 81.00 | 81.32 | 82.17 | -0.73 | 58.04 | 5,923 | 1.57 | 3,643 | 3.75 | 0.03 | 0.11 |
| 28 | 20-Feb | 82.03 | 83.85 | 81.01 | 81.92 | 82.19 | 0.32 | 58.47 | 7,954 | 2.11 | 4,916 | 5.06 | 0.04 | 0.15 |
| 29 | 19-Feb | 78.10 | 82.68 | 78.10 | 81.66 | 81.61 | 2.41 | 58.29 | 4,797 | 1.27 | 2,913 | 3.00 | 0.02 | 0.09 |
| 30 | 18-Feb | 80.50 | 84.28 | 78.00 | 79.74 | 80.47 | -2.59 | 56.92 | 9,880 | 2.62 | 6,803 | 7.01 | 0.05 | 0.20 |
| 31 | 17-Feb | 89.98 | 89.98 | 80.00 | 81.86 | 83.91 | -2.32 | 58.43 | 5,723 | 1.52 | 3,261 | 3.36 | 0.03 | 0.10 |
| 32 | 14-Feb | 91.56 | 93.29 | 82.00 | 83.80 | 85.82 | -6.58 | 59.81 | 13,252 | 3.52 | 7,302 | 7.52 | 0.06 | 0.22 |
| 33 | 13-Feb | 96.99 | 96.99 | 89.50 | 89.70 | 91.56 | -9.37 | 64.02 | 46,340 | 12.30 | 31,434 | 32.37 | 0.29 | 0.94 |
| 34 | 12-Feb | 99.30 | 102.80 | 93.60 | 98.97 | 97.21 | -2.50 | 70.64 | 6,090 | 1.62 | 3,124 | 3.22 | 0.03 | 0.09 |
| 35 | 11-Feb | 106.08 | 106.30 | 99.00 | 101.51 | 101.17 | -1.91 | 72.45 | 15,372 | 4.08 | 5,917 | 6.09 | 0.06 | 0.18 |
| 36 | 10-Feb | 103.99 | 105.95 | 101.10 | 103.49 | 103.02 | -0.44 | 73.87 | 5,620 | 1.49 | 3,368 | 3.47 | 0.03 | 0.10 |
| 37 | 07-Feb | 108.99 | 108.99 | 103.20 | 103.95 | 105.39 | -0.01 | 74.20 | 3,819 | 1.01 | 2,212 | 2.28 | 0.02 | 0.07 |
| 38 | 06-Feb | 102.00 | 107.48 | 100.52 | 103.96 | 103.95 | 2.12 | 74.20 | 6,616 | 1.76 | 3,957 | 4.08 | 0.04 | 0.12 |
| 39 | 05-Feb | 100.20 | 105.85 | 100.20 | 101.80 | 102.61 | 0.60 | 72.66 | 4,576 | 1.21 | 3,343 | 3.44 | 0.03 | 0.10 |
| 40 | 04-Feb | 99.65 | 104.20 | 99.65 | 101.19 | 101.99 | -0.46 | 72.23 | 3,891 | 1.03 | 2,734 | 2.82 | 0.03 | 0.08 |
| 41 | 03-Feb | 107.70 | 107.70 | 100.01 | 101.66 | 102.49 | -1.95 | 72.56 | 4,444 | 1.18 | 1,846 | 1.90 | 0.02 | 0.06 |
| 42 | 01-Feb | 105.07 | 106.79 | 101.30 | 103.68 | 104.94 | 0.70 | 74.00 | 3,965 | 1.05 | 1,578 | 1.63 | 0.02 | 0.05 |
| 43 | 31-Jan | 99.99 | 102.98 | 97.47 | 102.96 | 102.10 | 4.98 | 73.49 | 8,088 | 2.15 | 5,394 | 5.56 | 0.06 | 0.16 |
| 44 | 30-Jan | 103.00 | 103.00 | 95.50 | 98.08 | 100.38 | -2.06 | 70.01 | 5,674 | 1.51 | 2,890 | 2.98 | 0.03 | 0.09 |
| 45 | 29-Jan | 101.00 | 102.29 | 97.81 | 100.14 | 100.55 | 1.97 | 71.48 | 6,722 | 1.78 | 3,740 | 3.85 | 0.04 | 0.11 |
| 46 | 28-Jan | 97.26 | 101.09 | 93.00 | 98.21 | 96.91 | 0.92 | 70.10 | 11,106 | 2.95 | 6,978 | 7.19 | 0.07 | 0.21 |
| 47 | 27-Jan | 102.44 | 105.00 | 97.31 | 97.31 | 97.82 | -5.01 | 69.46 | 18,542 | 4.92 | 10,890 | 11.22 | 0.11 | 0.33 |
| 48 | 24-Jan | 105.05 | 109.30 | 102.15 | 102.44 | 103.78 | -4.73 | 73.12 | 10,209 | 2.71 | 6,150 | 6.33 | 0.06 | 0.18 |
| 49 | 23-Jan | 109.95 | 109.95 | 106.07 | 107.53 | 107.38 | 0.24 | 76.75 | 8,223 | 2.18 | 5,014 | 5.16 | 0.05 | 0.15 |
| 50 | 22-Jan | 114.40 | 114.40 | 105.50 | 107.27 | 107.18 | -3.46 | 76.57 | 7,842 | 2.08 | 3,537 | 3.64 | 0.04 | 0.11 |
| 51 | 21-Jan | 114.00 | 115.60 | 110.00 | 110.98 | 111.50 | -1.07 | 79.21 | 3,499 | 0.93 | 2,271 | 2.34 | 0.03 | 0.07 |
| 52 | 20-Jan | 116.50 | 116.50 | 111.65 | 112.17 | 113.19 | -0.11 | 80.06 | 12,679 | 3.36 | 6,469 | 6.66 | 0.07 | 0.19 |
| 53 | 17-Jan | 111.00 | 112.41 | 108.21 | 112.29 | 111.61 | 4.66 | 80.15 | 16,285 | 4.32 | 8,850 | 9.11 | 0.10 | 0.26 |
| 54 | 16-Jan | 107.89 | 107.89 | 103.63 | 107.06 | 106.46 | 3.82 | 76.42 | 7,147 | 1.90 | 4,167 | 4.29 | 0.04 | 0.12 |
| 55 | 15-Jan | 106.00 | 107.19 | 102.01 | 102.97 | 104.99 | 0.85 | 73.50 | 10,435 | 2.77 | 4,755 | 4.90 | 0.05 | 0.14 |
| 56 | 14-Jan | 101.13 | 102.51 | 99.11 | 102.09 | 100.87 | 1.72 | 72.87 | 13,724 | 3.64 | 8,311 | 8.56 | 0.08 | 0.25 |
| 57 | 13-Jan | 105.63 | 107.74 | 100.33 | 100.33 | 102.02 | -5.27 | 71.61 | 11,503 | 3.05 | 5,891 | 6.07 | 0.06 | 0.18 |
| 58 | 10-Jan | 111.99 | 111.99 | 104.45 | 105.62 | 106.39 | -4.09 | 75.39 | 13,047 | 3.46 | 7,462 | 7.68 | 0.08 | 0.22 |
| 59 | 09-Jan | 114.84 | 116.97 | 109.20 | 109.94 | 111.65 | -2.09 | 78.47 | 10,229 | 2.71 | 5,369 | 5.53 | 0.06 | 0.16 |
| 60 | 08-Jan | 113.60 | 118.95 | 110.20 | 112.24 | 113.33 | -1.97 | 80.11 | 9,744 | 2.59 | 5,783 | 5.96 | 0.07 | 0.17 |
| 61 | 07-Jan | 116.14 | 117.98 | 112.61 | 114.45 | 115.21 | -1.49 | 81.69 | 7,845 | 2.08 | 4,215 | 4.34 | 0.05 | 0.13 |
| 62 | 06-Jan | 127.55 | 127.55 | 115.84 | 116.16 | 119.27 | -4.98 | 82.91 | 18,722 | 4.97 | 10,504 | 10.82 | 0.13 | 0.31 |
| 63 | 03-Jan | 120.90 | 122.57 | 118.50 | 121.94 | 120.63 | 4.26 | 87.04 | 32,616 | 8.66 | 20,254 | 20.86 | 0.24 | 0.61 |
| 64 | 02-Jan | 113.62 | 117.92 | 113.60 | 116.74 | 116.11 | 2.67 | 83.33 | 6,235 | 1.65 | 3,664 | 3.77 | 0.04 | 0.11 |
| 65 | 01-Jan | 118.00 | 119.05 | 112.00 | 113.62 | 114.97 | 0.20 | 81.10 | 12,058 | 3.20 | 6,103 | 6.29 | 0.07 | 0.18 |
| 66 | 31-Dec | 117.45 | 117.90 | 111.23 | 113.39 | 113.50 | -1.22 | 80.93 | 8,550 | 2.27 | 4,429 | 4.56 | 0.05 | 0.13 |
| 67 | 30-Dec | 114.98 | 115.84 | 110.48 | 114.77 | 113.49 | 3.87 | 81.92 | 18,637 | 4.95 | 11,088 | 11.42 | 0.13 | 0.33 |
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