| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 560.6 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Sep-2024 | Bumper: 462.35; Drift%: 11.04 |
| Industry: Finance | Face Value: 2; VWAP21: 482.71 | Low52 Price: 279.8 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 424,930,467 | Low52 Date: 04-Mar-2025 | SHP: 24.89 / 28.03 / 5.54 / 41.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 85 | ||||
| High/Low Price | Quarter: 440.45 / 279.8 | Month: 439.6 / 337.0 | Week: 477.9 / 458.1 | Day: 521.8 / 514.5 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 516.15 | 521.80 | 514.50 | 519.75 | 518.71 | -0.22 | 22,085.76 | 1,676,451 | 3.43 | 832,893 | 5.32 | 43.20 | 47 |
| 2 | 10-Jul | 507.00 | 522.50 | 505.25 | 520.90 | 517.75 | 2.43 | 22,134.63 | 4,601,660 | 9.42 | 2,460,290 | 15.71 | 127.38 | 139 |
| 3 | 09-Jul | 503.10 | 510.00 | 499.40 | 508.55 | 505.30 | 1.46 | 21,609.84 | 2,748,611 | 5.63 | 1,487,451 | 9.50 | 75.16 | 84 |
| 4 | 08-Jul | 488.00 | 507.60 | 485.40 | 501.25 | 498.96 | 2.88 | 21,299.64 | 5,491,661 | 11.24 | 1,806,368 | 11.53 | 90.13 | 102 |
| 5 | 07-Jul | 475.15 | 495.50 | 475.15 | 487.20 | 489.62 | 2.60 | 20,702.61 | 5,969,585 | 12.22 | 1,032,481 | 6.59 | 50.55 | 58 |
| 6 | 04-Jul | 460.75 | 476.60 | 458.10 | 474.85 | 469.58 | 2.45 | 20,177.82 | 4,174,789 | 8.55 | 2,726,430 | 17.41 | 128.03 | 154 |
| 7 | 03-Jul | 468.00 | 468.35 | 460.55 | 463.50 | 463.82 | 0.25 | 19,695.53 | 1,438,739 | 2.95 | 691,156 | 4.41 | 32.06 | 39 |
| 8 | 02-Jul | 469.35 | 472.55 | 458.85 | 462.35 | 463.69 | -1.49 | 19,646.66 | 1,623,966 | 3.32 | 835,828 | 5.34 | 38.76 | 47 |
| 9 | 01-Jul | 474.00 | 477.50 | 462.35 | 469.35 | 471.24 | -0.72 | 19,944.11 | 3,113,842 | 6.37 | 1,827,853 | 11.67 | 86.14 | 104 |
| 10 | 30-Jun | 471.00 | 477.90 | 470.15 | 472.75 | 473.12 | 0.42 | 20,088.59 | 1,637,351 | 3.35 | 1,205,441 | 7.70 | 57.03 | 68 |
| 11 | 27-Jun | 480.00 | 480.25 | 469.50 | 470.75 | 472.38 | -1.51 | 20,003.60 | 1,402,730 | 2.87 | 930,370 | 5.94 | 43.95 | 53 |
| 12 | 26-Jun | 483.00 | 485.80 | 470.45 | 477.95 | 477.62 | -0.81 | 20,309.55 | 4,189,486 | 8.58 | 2,372,169 | 15.14 | 113.30 | 135 |
| 13 | 25-Jun | 480.45 | 487.00 | 477.05 | 481.85 | 480.83 | 0.64 | 20,475.27 | 3,844,435 | 7.87 | 2,577,741 | 16.46 | 123.95 | 146 |
| 14 | 24-Jun | 489.00 | 489.05 | 475.00 | 478.80 | 478.75 | -0.25 | 20,345.67 | 983,092 | 2.01 | 335,853 | 2.14 | 16.08 | 19 |
| 15 | 23-Jun | 471.80 | 483.60 | 467.75 | 480.00 | 478.35 | 1.12 | 20,396.00 | 1,376,459 | 2.82 | 563,751 | 3.60 | 26.97 | 32 |
| 16 | 20-Jun | 474.90 | 480.20 | 471.00 | 474.70 | 474.85 | 0.05 | 20,171.45 | 6,147,875 | 12.59 | 4,599,537 | 29.36 | 218.41 | 261 |
| 17 | 19-Jun | 482.50 | 488.40 | 471.00 | 474.45 | 478.44 | -2.19 | 20,160.83 | 1,655,917 | 3.39 | 637,364 | 4.07 | 30.49 | 36 |
| 18 | 18-Jun | 480.00 | 491.50 | 480.00 | 485.05 | 486.58 | -0.53 | 20,611.25 | 1,437,940 | 2.94 | 530,317 | 3.39 | 25.80 | 30 |
| 19 | 17-Jun | 486.00 | 494.80 | 482.05 | 487.65 | 489.92 | 0.58 | 20,721.73 | 2,451,064 | 5.02 | 970,441 | 6.20 | 47.54 | 55 |
| 20 | 16-Jun | 469.00 | 486.55 | 460.45 | 484.85 | 477.50 | 3.37 | 20,602.75 | 2,383,245 | 4.88 | 1,187,351 | 7.58 | 56.70 | 67 |
| 21 | 13-Jun | 466.50 | 476.15 | 464.25 | 469.05 | 469.87 | -1.46 | 19,931.36 | 1,337,373 | 2.74 | 544,718 | 3.48 | 25.59 | 31 |
| 22 | 12-Jun | 484.40 | 486.45 | 474.60 | 476.00 | 480.98 | -1.61 | 20,226.00 | 1,432,791 | 2.93 | 585,513 | 3.74 | 28.16 | 33 |
| 23 | 11-Jun | 482.95 | 495.50 | 480.25 | 483.80 | 487.89 | 0.52 | 20,558.14 | 2,501,531 | 5.12 | 754,731 | 4.82 | 36.82 | 43 |
| 24 | 10-Jun | 491.00 | 491.95 | 480.00 | 481.30 | 485.84 | -1.26 | 20,451.90 | 2,492,072 | 5.10 | 799,930 | 5.11 | 38.86 | 45 |
| 25 | 09-Jun | 458.00 | 490.00 | 457.75 | 487.45 | 479.02 | 8.07 | 20,713.24 | 10,404,725 | 21.30 | 2,013,652 | 12.86 | 96.46 | 114 |
| 26 | 06-Jun | 434.05 | 453.35 | 428.55 | 451.05 | 444.35 | 5.09 | 19,166.49 | 5,261,950 | 10.77 | 2,564,167 | 16.37 | 113.94 | 145 |
| 27 | 05-Jun | 428.00 | 433.15 | 422.30 | 429.20 | 427.59 | 0.28 | 18,238.02 | 1,563,588 | 3.20 | 666,379 | 4.25 | 28.49 | 38 |
| 28 | 04-Jun | 425.00 | 429.90 | 422.50 | 428.00 | 426.92 | 0.71 | 18,187.00 | 488,502 | 1.00 | 229,174 | 1.46 | 9.78 | 13 |
| 29 | 03-Jun | 433.00 | 433.00 | 424.10 | 425.00 | 426.53 | -1.12 | 18,059.00 | 810,288 | 1.66 | 471,659 | 3.01 | 20.12 | 27 |
| 30 | 02-Jun | 435.40 | 435.40 | 426.05 | 429.80 | 429.55 | -1.39 | 18,263.51 | 595,711 | 1.22 | 226,251 | 1.44 | 9.72 | 13 |
| 31 | 30-May | 425.00 | 439.60 | 423.40 | 435.85 | 434.54 | 1.92 | 18,520.59 | 2,098,031 | 4.29 | 917,025 | 5.85 | 39.85 | 52 |
| 32 | 29-May | 423.45 | 430.75 | 420.35 | 427.65 | 427.37 | 1.46 | 18,172.15 | 1,459,788 | 2.99 | 545,983 | 3.49 | 23.33 | 31 |
| 33 | 28-May | 417.00 | 428.75 | 415.40 | 421.50 | 422.93 | 0.99 | 17,910.82 | 1,238,228 | 2.53 | 451,682 | 2.88 | 19.10 | 26 |
| 34 | 27-May | 418.40 | 423.00 | 414.30 | 417.35 | 418.61 | 0.20 | 17,734.47 | 865,213 | 1.77 | 210,407 | 1.34 | 8.81 | 12 |
| 35 | 26-May | 419.20 | 426.80 | 412.60 | 416.50 | 419.33 | 0.29 | 17,698.35 | 2,140,730 | 4.38 | 762,191 | 4.87 | 31.96 | 43 |
| 36 | 23-May | 413.95 | 417.70 | 410.60 | 415.30 | 414.93 | 0.33 | 17,647.36 | 827,655 | 1.69 | 348,856 | 2.23 | 14.48 | 20 |
| 37 | 22-May | 410.00 | 416.00 | 408.10 | 413.95 | 413.61 | 0.19 | 17,590.00 | 581,861 | 1.19 | 206,064 | 1.32 | 8.52 | 12 |
| 38 | 21-May | 404.05 | 415.00 | 400.95 | 413.15 | 411.34 | 1.59 | 17,556.00 | 643,375 | 1.32 | 225,960 | 1.44 | 9.29 | 13 |
| 39 | 20-May | 414.00 | 416.90 | 403.75 | 406.70 | 409.90 | -1.53 | 17,281.92 | 693,197 | 1.42 | 241,066 | 1.54 | 9.88 | 14 |
| 40 | 19-May | 414.90 | 417.80 | 406.05 | 413.00 | 412.29 | -0.23 | 17,549.00 | 1,140,279 | 2.33 | 437,026 | 2.79 | 18.02 | 24 |
| 41 | 16-May | 411.90 | 416.25 | 407.60 | 413.95 | 411.98 | 0.58 | 17,590.00 | 920,570 | 1.88 | 245,143 | 1.56 | 10.10 | 13 |
| 42 | 15-May | 413.00 | 416.85 | 408.75 | 411.55 | 412.67 | -0.36 | 17,488.01 | 1,570,444 | 3.21 | 598,494 | 3.82 | 24.70 | 33 |
| 43 | 14-May | 407.00 | 417.90 | 406.20 | 413.05 | 412.79 | 1.87 | 17,551.75 | 2,358,063 | 4.83 | 707,242 | 4.52 | 29.19 | 39 |
| 44 | 13-May | 398.10 | 411.80 | 394.15 | 405.45 | 406.54 | 4.46 | 17,228.81 | 8,622,783 | 17.65 | 1,347,514 | 8.60 | 54.78 | 74 |
| 45 | 12-May | 386.00 | 393.10 | 383.00 | 388.15 | 388.34 | 4.20 | 16,493.68 | 2,192,803 | 4.49 | 654,952 | 4.18 | 25.43 | 36 |
| 46 | 09-May | 346.20 | 378.00 | 346.20 | 372.50 | 370.29 | 3.24 | 15,828.66 | 5,637,015 | 11.54 | 608,095 | 3.88 | 22.52 | 33 |
| 47 | 08-May | 374.05 | 379.10 | 356.20 | 360.80 | 371.61 | -1.90 | 15,331.49 | 2,515,629 | 5.15 | 476,283 | 3.04 | 17.70 | 26 |
| 48 | 07-May | 337.00 | 370.40 | 337.00 | 367.80 | 363.63 | 6.81 | 15,628.94 | 3,764,971 | 7.71 | 620,176 | 3.96 | 22.55 | 34 |
| 49 | 06-May | 362.00 | 362.00 | 342.05 | 344.35 | 352.73 | -4.20 | 14,632.48 | 1,198,939 | 2.45 | 530,316 | 3.39 | 18.71 | 29 |
| 50 | 05-May | 355.15 | 362.00 | 352.00 | 359.45 | 357.69 | 1.71 | 15,274.13 | 511,198 | 1.05 | 156,640 | 1.00 | 5.60 | 9 |
| 51 | 02-May | 360.00 | 364.30 | 350.45 | 353.40 | 357.45 | -1.61 | 15,017.04 | 673,364 | 1.38 | 202,867 | 1.30 | 7.25 | 11 |
| 52 | 30-Apr | 365.00 | 365.70 | 357.60 | 359.20 | 360.77 | -1.80 | 15,263.50 | 1,073,971 | 2.20 | 583,324 | 3.72 | 21.04 | 32 |
| 53 | 29-Apr | 365.55 | 374.95 | 362.85 | 365.80 | 367.84 | -0.33 | 15,543.96 | 1,651,019 | 3.38 | 656,571 | 4.19 | 24.15 | 36 |
| 54 | 28-Apr | 365.00 | 372.75 | 362.30 | 367.00 | 368.56 | 0.22 | 15,594.00 | 2,235,619 | 4.58 | 955,846 | 6.10 | 35.23 | 53 |
| 55 | 25-Apr | 375.45 | 375.80 | 355.50 | 366.20 | 365.92 | -2.07 | 15,560.95 | 2,300,780 | 4.71 | 656,677 | 4.19 | 24.03 | 36 |
| 56 | 24-Apr | 375.00 | 381.50 | 366.00 | 373.95 | 374.61 | -1.63 | 15,890.27 | 2,649,973 | 5.42 | 621,086 | 3.97 | 23.27 | 34 |
| 57 | 23-Apr | 372.00 | 383.20 | 358.15 | 380.15 | 372.12 | 3.53 | 16,153.73 | 3,755,823 | 7.69 | 827,787 | 5.28 | 30.80 | 46 |
| 58 | 22-Apr | 350.00 | 375.00 | 343.80 | 367.20 | 365.60 | 5.71 | 15,603.45 | 7,949,601 | 16.27 | 1,681,520 | 10.73 | 61.48 | 92 |
| 59 | 21-Apr | 335.00 | 349.70 | 334.85 | 347.35 | 344.20 | 3.87 | 14,759.96 | 2,063,203 | 4.22 | 793,327 | 5.06 | 27.31 | 44 |
| 60 | 17-Apr | 333.45 | 340.45 | 329.70 | 334.40 | 336.30 | 0.39 | 14,209.67 | 1,095,405 | 2.24 | 334,356 | 2.13 | 11.24 | 18 |
| 61 | 16-Apr | 334.50 | 337.50 | 330.00 | 333.10 | 333.85 | 0.21 | 14,154.43 | 868,851 | 1.78 | 247,767 | 1.58 | 8.27 | 14 |
| 62 | 15-Apr | 325.40 | 334.80 | 325.40 | 332.40 | 332.42 | 2.67 | 14,124.69 | 1,088,019 | 2.23 | 505,650 | 3.23 | 16.81 | 28 |
| 63 | 11-Apr | 325.15 | 330.50 | 315.55 | 323.75 | 323.66 | -0.42 | 13,757.12 | 2,181,346 | 4.47 | 643,259 | 4.11 | 20.82 | 35 |
| 64 | 09-Apr | 328.90 | 333.00 | 306.00 | 325.10 | 319.76 | -2.53 | 13,814.49 | 5,538,403 | 11.34 | 1,075,599 | 6.87 | 34.39 | 59 |
| 65 | 08-Apr | 332.00 | 337.65 | 324.65 | 333.55 | 333.06 | 1.96 | 14,173.56 | 966,394 | 1.98 | 281,705 | 1.80 | 9.38 | 15 |
| 66 | 07-Apr | 311.25 | 329.70 | 310.00 | 327.15 | 321.59 | -3.85 | 13,901.60 | 2,415,856 | 4.95 | 834,180 | 5.33 | 26.83 | 46 |
| 67 | 04-Apr | 351.00 | 352.45 | 331.00 | 340.25 | 339.06 | -2.91 | 14,458.26 | 2,756,717 | 5.64 | 1,149,472 | 7.34 | 38.97 | 63 |
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