| Macro-sector: Financial Services | Band: 5 | High52 Price: 91.7 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 2,000 | High52 Date: 23-Sep-2024 | Bumper: 63.1; Drift%: 13.32 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 45.45 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 24,730,650 | Low52 Date: 12-Mar-2025 | SHP: 63.21 / 0.01 / 0.0 / 36.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 57.5 / 45.45 | Month: 65.75 / 59.7 | Week: 66.5 / 63.35 | Day: 73.0 / 70.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 26-Aug | 72.95 | 73.00 | 70.00 | 72.80 | 72.53 | 1.39 | 180.04 | 16,000 | 8.00 | 14,000 | 7.00 | 0.10 | 15 |
| 2 | 25-Aug | 73.00 | 73.00 | 70.00 | 71.80 | 72.13 | 1.34 | 177.57 | 18,000 | 9.00 | 18,000 | 9.00 | 0.13 | 20 |
| 3 | 22-Aug | 73.00 | 73.00 | 70.00 | 70.85 | 71.76 | -0.21 | 175.22 | 22,000 | 10.99 | 18,000 | 9.00 | 0.13 | 20 |
| 4 | 21-Aug | 74.00 | 74.00 | 70.10 | 71.00 | 72.17 | 0.00 | 175.00 | 26,000 | 12.99 | 22,000 | 10.99 | 0.16 | 24 |
| 5 | 20-Aug | 72.00 | 72.40 | 70.00 | 71.00 | 71.38 | 0.35 | 175.00 | 16,000 | 8.00 | 16,000 | 8.00 | 0.11 | 18 |
| 6 | 19-Aug | 70.50 | 71.50 | 70.00 | 70.75 | 70.48 | 3.28 | 174.97 | 24,000 | 11.99 | 24,000 | 11.99 | 0.17 | 26 |
| 7 | 18-Aug | 65.00 | 68.50 | 65.00 | 68.50 | 65.64 | 3.40 | 169.40 | 22,000 | 10.99 | 22,000 | 10.99 | 0.14 | 24 |
| 8 | 14-Aug | 66.25 | 66.50 | 64.00 | 66.25 | 65.98 | 4.58 | 163.84 | 20,000 | 10.00 | 18,000 | 9.00 | 0.12 | 20 |
| 9 | 13-Aug | 63.60 | 63.60 | 63.35 | 63.35 | 63.45 | -2.84 | 156.67 | 6,000 | 3.00 | 2,000 | 1.00 | 0.01 | 2 |
| 10 | 12-Aug | 64.60 | 65.20 | 63.40 | 65.20 | 64.57 | 0.93 | 161.24 | 14,000 | 7.00 | 10,000 | 5.00 | 0.06 | 11 |
| 11 | 11-Aug | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.30 | 159.76 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 2 |
| 12 | 08-Aug | 63.20 | 65.00 | 63.05 | 63.15 | 63.54 | -4.17 | 156.17 | 12,000 | 6.00 | 6,000 | 3.00 | 0.04 | 7 |
| 13 | 07-Aug | 63.20 | 65.90 | 63.10 | 65.90 | 64.30 | 1.07 | 162.97 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 13 |
| 14 | 04-Aug | 64.45 | 65.60 | 64.45 | 65.20 | 65.00 | 4.32 | 161.24 | 14,000 | 7.00 | 12,000 | 6.00 | 0.00 | 13 |
| 15 | 01-Aug | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.96 | 154.57 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 2 |
| 16 | 31-Jul | 65.10 | 65.15 | 63.75 | 63.75 | 64.74 | -2.15 | 157.66 | 14,000 | 7.00 | 14,000 | 7.00 | 0.09 | 15 |
| 17 | 30-Jul | 64.95 | 65.15 | 62.30 | 65.15 | 64.25 | 4.91 | 161.12 | 20,000 | 10.00 | 12,000 | 6.00 | 0.08 | 13 |
| 18 | 28-Jul | 61.80 | 62.50 | 61.80 | 62.10 | 62.11 | -3.35 | 153.58 | 10,000 | 5.00 | 6,000 | 3.00 | 0.04 | 7 |
| 19 | 25-Jul | 64.50 | 64.50 | 64.25 | 64.25 | 64.31 | -2.28 | 158.89 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 9 |
| 20 | 24-Jul | 62.70 | 65.75 | 62.70 | 65.75 | 65.09 | 4.86 | 162.60 | 26,000 | 12.99 | 24,000 | 11.99 | 0.16 | 26 |
| 21 | 23-Jul | 62.60 | 62.70 | 62.60 | 62.70 | 62.63 | -0.79 | 155.06 | 12,000 | 6.00 | 8,000 | 4.00 | 0.05 | 9 |
| 22 | 22-Jul | 62.75 | 65.15 | 62.75 | 63.20 | 64.02 | -2.02 | 156.30 | 12,000 | 6.00 | 8,000 | 4.00 | 0.05 | 9 |
| 23 | 21-Jul | 64.45 | 64.50 | 64.45 | 64.50 | 64.48 | -0.46 | 159.51 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 7 |
| 24 | 18-Jul | 62.00 | 64.85 | 62.00 | 64.80 | 63.09 | 0.47 | 160.25 | 20,000 | 10.00 | 18,000 | 9.00 | 0.11 | 20 |
| 25 | 17-Jul | 64.00 | 64.50 | 64.00 | 64.50 | 64.33 | 1.42 | 159.51 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 7 |
| 26 | 16-Jul | 63.75 | 64.25 | 61.65 | 63.60 | 63.68 | 3.41 | 157.29 | 16,000 | 8.00 | 12,000 | 6.00 | 0.08 | 13 |
| 27 | 15-Jul | 61.40 | 61.50 | 61.40 | 61.50 | 61.45 | 0.16 | 152.09 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 4 |
| 28 | 14-Jul | 61.05 | 61.40 | 61.05 | 61.40 | 61.23 | -0.97 | 151.85 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 2 |
| 29 | 11-Jul | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 153.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 4 |
| 30 | 10-Jul | 61.35 | 62.00 | 61.35 | 62.00 | 61.68 | -2.05 | 153.00 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 2 |
| 31 | 09-Jul | 64.00 | 64.05 | 62.60 | 63.30 | 63.66 | 3.69 | 156.55 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 7 |
| 32 | 08-Jul | 63.20 | 63.20 | 61.05 | 61.05 | 62.13 | -3.40 | 150.98 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 4 |
| 33 | 07-Jul | 64.15 | 64.15 | 61.55 | 63.20 | 63.57 | -1.33 | 156.30 | 10,000 | 5.00 | 8,000 | 4.00 | 0.05 | 9 |
| 34 | 04-Jul | 64.95 | 65.10 | 63.05 | 64.05 | 64.94 | 3.31 | 158.40 | 48,000 | 23.99 | 40,000 | 19.99 | 0.26 | 44 |
| 35 | 03-Jul | 59.70 | 62.00 | 59.70 | 62.00 | 61.22 | -0.80 | 153.00 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 4 |
| 36 | 02-Jul | 63.80 | 63.80 | 62.10 | 62.50 | 63.05 | -2.04 | 154.57 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 9 |
| 37 | 30-Jun | 63.00 | 63.80 | 63.00 | 63.80 | 63.38 | 1.27 | 157.78 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 9 |
| 38 | 27-Jun | 63.05 | 63.05 | 63.00 | 63.00 | 63.02 | -0.08 | 155.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 7 |
| 39 | 26-Jun | 60.15 | 63.10 | 60.15 | 63.05 | 62.46 | 4.82 | 155.93 | 10,000 | 5.00 | 10,000 | 5.00 | 0.06 | 11 |
| 40 | 25-Jun | 63.00 | 63.00 | 60.15 | 60.15 | 62.43 | -4.52 | 148.75 | 10,000 | 5.00 | 10,000 | 5.00 | 0.06 | 11 |
| 41 | 24-Jun | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 155.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 2 |
| 42 | 23-Jun | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 155.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 4 |
| 43 | 20-Jun | 61.80 | 63.00 | 61.80 | 63.00 | 62.31 | 2.02 | 155.00 | 18,000 | 9.00 | 18,000 | 9.00 | 0.11 | 20 |
| 44 | 19-Jun | 58.70 | 61.75 | 58.70 | 61.75 | 60.81 | 4.84 | 152.71 | 12,000 | 6.00 | 8,000 | 4.00 | 0.05 | 9 |
| 45 | 18-Jun | 58.85 | 58.90 | 58.85 | 58.90 | 58.88 | -4.54 | 145.66 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 2 |
| 46 | 17-Jun | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.00 | 152.59 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 2 |
| 47 | 11-Jun | 63.00 | 63.00 | 61.70 | 61.70 | 61.93 | -4.71 | 152.59 | 12,000 | 6.00 | 6,000 | 3.00 | 0.04 | 7 |
| 48 | 10-Jun | 59.35 | 64.95 | 59.35 | 64.75 | 63.49 | 4.44 | 160.13 | 8,000 | 4.00 | 4,000 | 2.00 | 0.03 | 4 |
| 49 | 09-Jun | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.51 | 153.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.00 | 11 |
| 50 | 06-Jun | 61.80 | 63.25 | 61.00 | 62.95 | 62.24 | 3.62 | 155.68 | 32,000 | 15.99 | 30,000 | 14.99 | 0.19 | 33 |
| 51 | 05-Jun | 58.50 | 60.75 | 58.50 | 60.75 | 59.86 | 4.47 | 150.24 | 12,000 | 6.00 | 8,000 | 4.00 | 0.05 | 9 |
| 52 | 04-Jun | 58.35 | 58.35 | 58.15 | 58.15 | 58.25 | -1.52 | 143.81 | 8,000 | 4.00 | 4,000 | 2.00 | 0.02 | 4 |
| 53 | 03-Jun | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -3.51 | 146.03 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 4 |
| 54 | 02-Jun | 58.60 | 62.50 | 58.60 | 61.20 | 60.17 | -0.57 | 151.35 | 10,000 | 5.00 | 10,000 | 5.00 | 0.06 | 11 |
| 55 | 30-May | 61.00 | 62.80 | 60.00 | 61.55 | 61.20 | -1.99 | 152.22 | 18,000 | 9.00 | 14,000 | 7.00 | 0.09 | 15 |
| 56 | 29-May | 62.20 | 63.00 | 62.10 | 62.80 | 62.62 | -3.16 | 155.31 | 10,000 | 5.00 | 8,000 | 4.00 | 0.05 | 9 |
| 57 | 28-May | 63.45 | 64.95 | 63.45 | 64.85 | 64.36 | 4.60 | 160.38 | 12,000 | 6.00 | 8,000 | 4.00 | 0.05 | 9 |
| 58 | 27-May | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.72 | 153.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.00 | 22 |
| 59 | 26-May | 59.70 | 60.95 | 59.70 | 60.95 | 60.06 | 1.67 | 150.73 | 14,000 | 7.00 | 14,000 | 7.00 | 0.08 | 15 |
| 60 | 23-May | 59.90 | 60.00 | 59.90 | 59.95 | 59.95 | -0.08 | 148.26 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 4 |
| 61 | 22-May | 60.00 | 60.00 | 58.00 | 60.00 | 59.62 | 2.74 | 148.00 | 16,000 | 8.00 | 12,000 | 6.00 | 0.07 | 13 |
| 62 | 21-May | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.81 | 144.43 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 2 |
| 63 | 20-May | 61.00 | 62.50 | 61.00 | 61.35 | 61.38 | 0.57 | 151.72 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 9 |
| 64 | 19-May | 61.45 | 61.45 | 60.95 | 61.00 | 61.00 | 0.08 | 150.00 | 22,000 | 10.99 | 22,000 | 10.99 | 0.00 | 24 |
| 65 | 16-May | 58.55 | 60.95 | 58.55 | 60.95 | 60.35 | 4.10 | 150.73 | 12,000 | 6.00 | 8,000 | 4.00 | 0.05 | 9 |
| 66 | 15-May | 55.50 | 58.55 | 55.50 | 58.55 | 58.07 | 4.93 | 144.80 | 38,000 | 18.99 | 28,000 | 13.99 | 0.16 | 31 |
| 67 | 14-May | 55.75 | 55.80 | 55.75 | 55.80 | 55.79 | 4.99 | 138.00 | 10,000 | 5.00 | 8,000 | 4.00 | 0.04 | 9 |
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