| 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: 350.45; Drift%: 15.34 |
| Industry: Finance | Face Value: 2 | Low52 Price: 279.8 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 424,516,570 | Low52 Date: 04-Mar-2025 | SHP: 24.89 / 28.03 / 5.54 / 41.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.28 | ||||
| High/Low Price | Quarter: 440.45 / 279.8 | Month: 344.5 / 279.8 | Week: 417.9 / 383.0 | Day: 416.0 / 408.1 | Float67: 0.41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 410.00 | 416.00 | 408.10 | 413.95 | 413.61 | 0.19 | 17,572.86 | 581,861 | 1.14 | 206,064 | 1.32 | 8.52 | 0.12 |
| 2 | 21-May | 404.05 | 415.00 | 400.95 | 413.15 | 411.34 | 1.59 | 17,538.90 | 643,375 | 1.26 | 225,960 | 1.44 | 9.29 | 0.13 |
| 3 | 20-May | 414.00 | 416.90 | 403.75 | 406.70 | 409.90 | -1.53 | 17,265.09 | 693,197 | 1.36 | 241,066 | 1.54 | 9.88 | 0.14 |
| 4 | 19-May | 414.90 | 417.80 | 406.05 | 413.00 | 412.29 | -0.23 | 17,532.00 | 1,140,279 | 2.23 | 437,026 | 2.79 | 18.02 | 0.24 |
| 5 | 16-May | 411.90 | 416.25 | 407.60 | 413.95 | 411.98 | 0.58 | 17,572.86 | 920,570 | 1.80 | 245,143 | 1.56 | 10.10 | 0.13 |
| 6 | 15-May | 413.00 | 416.85 | 408.75 | 411.55 | 412.67 | -0.36 | 17,470.98 | 1,570,444 | 3.07 | 598,494 | 3.82 | 24.70 | 0.33 |
| 7 | 14-May | 407.00 | 417.90 | 406.20 | 413.05 | 412.79 | 1.87 | 17,534.66 | 2,358,063 | 4.61 | 707,242 | 4.52 | 29.19 | 0.39 |
| 8 | 13-May | 398.10 | 411.80 | 394.15 | 405.45 | 406.54 | 4.46 | 17,212.02 | 8,622,783 | 16.87 | 1,347,514 | 8.60 | 54.78 | 0.74 |
| 9 | 12-May | 386.00 | 393.10 | 383.00 | 388.15 | 388.34 | 4.20 | 16,477.61 | 2,192,803 | 4.29 | 654,952 | 4.18 | 25.43 | 0.36 |
| 10 | 09-May | 346.20 | 378.00 | 346.20 | 372.50 | 370.29 | 3.24 | 15,813.24 | 5,637,015 | 11.03 | 608,095 | 3.88 | 22.52 | 0.33 |
| 11 | 08-May | 374.05 | 379.10 | 356.20 | 360.80 | 371.61 | -1.90 | 15,316.56 | 2,515,629 | 4.92 | 476,283 | 3.04 | 17.70 | 0.26 |
| 12 | 07-May | 337.00 | 370.40 | 337.00 | 367.80 | 363.63 | 6.81 | 15,613.72 | 3,764,971 | 7.36 | 620,176 | 3.96 | 22.55 | 0.34 |
| 13 | 06-May | 362.00 | 362.00 | 342.05 | 344.35 | 352.73 | -4.20 | 14,618.23 | 1,198,939 | 2.35 | 530,316 | 3.39 | 18.71 | 0.29 |
| 14 | 05-May | 355.15 | 362.00 | 352.00 | 359.45 | 357.69 | 1.71 | 15,259.25 | 511,198 | 1.00 | 156,640 | 1.00 | 5.60 | 0.09 |
| 15 | 02-May | 360.00 | 364.30 | 350.45 | 353.40 | 357.45 | -1.61 | 15,002.42 | 673,364 | 1.32 | 202,867 | 1.30 | 7.25 | 0.11 |
| 16 | 30-Apr | 365.00 | 365.70 | 357.60 | 359.20 | 360.77 | -1.80 | 15,248.64 | 1,073,971 | 2.10 | 583,324 | 3.72 | 21.04 | 0.32 |
| 17 | 29-Apr | 365.55 | 374.95 | 362.85 | 365.80 | 367.84 | -0.33 | 15,528.82 | 1,651,019 | 3.23 | 656,571 | 4.19 | 24.15 | 0.36 |
| 18 | 28-Apr | 365.00 | 372.75 | 362.30 | 367.00 | 368.56 | 0.22 | 15,579.00 | 2,235,619 | 4.37 | 955,846 | 6.10 | 35.23 | 0.53 |
| 19 | 25-Apr | 375.45 | 375.80 | 355.50 | 366.20 | 365.92 | -2.07 | 15,545.80 | 2,300,780 | 4.50 | 656,677 | 4.19 | 24.03 | 0.36 |
| 20 | 24-Apr | 375.00 | 381.50 | 366.00 | 373.95 | 374.61 | -1.63 | 15,874.80 | 2,649,973 | 5.18 | 621,086 | 3.97 | 23.27 | 0.34 |
| 21 | 23-Apr | 372.00 | 383.20 | 358.15 | 380.15 | 372.12 | 3.53 | 16,138.00 | 3,755,823 | 7.35 | 827,787 | 5.28 | 30.80 | 0.46 |
| 22 | 22-Apr | 350.00 | 375.00 | 343.80 | 367.20 | 365.60 | 5.71 | 15,588.25 | 7,949,601 | 15.55 | 1,681,520 | 10.73 | 61.48 | 0.92 |
| 23 | 21-Apr | 335.00 | 349.70 | 334.85 | 347.35 | 344.20 | 3.87 | 14,745.58 | 2,063,203 | 4.04 | 793,327 | 5.06 | 27.31 | 0.44 |
| 24 | 17-Apr | 333.45 | 340.45 | 329.70 | 334.40 | 336.30 | 0.39 | 14,195.83 | 1,095,405 | 2.14 | 334,356 | 2.13 | 11.24 | 0.18 |
| 25 | 16-Apr | 334.50 | 337.50 | 330.00 | 333.10 | 333.85 | 0.21 | 14,140.65 | 868,851 | 1.70 | 247,767 | 1.58 | 8.27 | 0.14 |
| 26 | 15-Apr | 325.40 | 334.80 | 325.40 | 332.40 | 332.42 | 2.67 | 14,110.93 | 1,088,019 | 2.13 | 505,650 | 3.23 | 16.81 | 0.28 |
| 27 | 11-Apr | 325.15 | 330.50 | 315.55 | 323.75 | 323.66 | -0.42 | 13,743.72 | 2,181,346 | 4.27 | 643,259 | 4.11 | 20.82 | 0.35 |
| 28 | 09-Apr | 328.90 | 333.00 | 306.00 | 325.10 | 319.76 | -2.53 | 13,801.03 | 5,538,403 | 10.83 | 1,075,599 | 6.87 | 34.39 | 0.59 |
| 29 | 08-Apr | 332.00 | 337.65 | 324.65 | 333.55 | 333.06 | 1.96 | 14,159.75 | 966,394 | 1.89 | 281,705 | 1.80 | 9.38 | 0.15 |
| 30 | 07-Apr | 311.25 | 329.70 | 310.00 | 327.15 | 321.59 | -3.85 | 13,888.06 | 2,415,856 | 4.73 | 834,180 | 5.33 | 26.83 | 0.46 |
| 31 | 04-Apr | 351.00 | 352.45 | 331.00 | 340.25 | 339.06 | -2.91 | 14,444.18 | 2,756,717 | 5.39 | 1,149,472 | 7.34 | 38.97 | 0.63 |
| 32 | 03-Apr | 331.25 | 352.45 | 331.25 | 350.45 | 346.78 | 4.38 | 14,877.18 | 3,319,651 | 6.49 | 847,791 | 5.41 | 29.40 | 0.47 |
| 33 | 02-Apr | 325.00 | 336.65 | 321.25 | 335.75 | 330.51 | 3.34 | 14,253.14 | 1,126,463 | 2.20 | 502,283 | 3.21 | 16.60 | 0.28 |
| 34 | 01-Apr | 325.80 | 332.00 | 321.70 | 324.90 | 325.83 | -0.84 | 13,792.54 | 1,884,984 | 3.69 | 991,906 | 6.33 | 32.32 | 0.55 |
| 35 | 28-Mar | 338.70 | 341.10 | 322.20 | 327.65 | 329.46 | -2.75 | 13,909.29 | 1,604,971 | 3.14 | 791,180 | 5.05 | 26.07 | 0.44 |
| 36 | 27-Mar | 328.40 | 339.45 | 322.95 | 336.90 | 331.55 | 2.59 | 14,301.96 | 3,028,573 | 5.92 | 1,511,985 | 9.65 | 50.13 | 0.83 |
| 37 | 26-Mar | 328.25 | 335.00 | 325.60 | 328.40 | 331.36 | 0.05 | 13,941.12 | 2,228,902 | 4.36 | 991,731 | 6.33 | 32.86 | 0.55 |
| 38 | 25-Mar | 341.45 | 341.45 | 327.00 | 328.25 | 333.03 | -2.60 | 13,934.76 | 1,836,395 | 3.59 | 740,826 | 4.73 | 24.67 | 0.41 |
| 39 | 24-Mar | 341.50 | 344.50 | 336.10 | 337.00 | 339.60 | -0.88 | 14,306.00 | 2,314,078 | 4.53 | 897,737 | 5.73 | 30.49 | 0.49 |
| 40 | 21-Mar | 327.30 | 342.00 | 326.85 | 340.00 | 335.57 | 4.06 | 14,433.00 | 2,731,680 | 5.34 | 1,034,290 | 6.60 | 34.71 | 0.57 |
| 41 | 20-Mar | 330.70 | 334.90 | 323.80 | 326.75 | 328.25 | -1.15 | 13,871.08 | 1,574,862 | 3.08 | 681,518 | 4.35 | 22.37 | 0.37 |
| 42 | 19-Mar | 325.95 | 334.30 | 325.20 | 330.55 | 330.28 | 1.44 | 14,032.40 | 2,508,701 | 4.91 | 1,070,693 | 6.84 | 35.36 | 0.59 |
| 43 | 18-Mar | 310.00 | 333.00 | 308.35 | 325.85 | 318.96 | 5.98 | 13,832.87 | 3,526,149 | 6.90 | 1,372,665 | 8.76 | 43.78 | 0.75 |
| 44 | 17-Mar | 310.00 | 318.40 | 306.50 | 307.45 | 310.97 | -1.85 | 13,051.76 | 1,604,633 | 3.14 | 798,234 | 5.10 | 24.82 | 0.44 |
| 45 | 13-Mar | 314.00 | 314.80 | 310.10 | 313.25 | 312.32 | 0.05 | 13,297.98 | 984,259 | 1.93 | 489,272 | 3.12 | 15.28 | 0.27 |
| 46 | 12-Mar | 310.00 | 321.30 | 309.05 | 313.10 | 314.94 | 0.37 | 13,291.61 | 1,814,735 | 3.55 | 708,663 | 4.52 | 22.32 | 0.39 |
| 47 | 11-Mar | 309.70 | 316.00 | 301.80 | 311.95 | 309.17 | -0.56 | 13,242.79 | 2,992,291 | 5.85 | 1,185,052 | 7.57 | 36.64 | 0.65 |
| 48 | 10-Mar | 322.75 | 326.80 | 311.35 | 313.70 | 319.38 | -2.61 | 13,317.08 | 1,680,074 | 3.29 | 781,245 | 4.99 | 24.95 | 0.43 |
| 49 | 07-Mar | 325.20 | 326.05 | 315.65 | 322.10 | 320.95 | -1.15 | 13,673.68 | 2,477,763 | 4.85 | 662,072 | 4.23 | 21.25 | 0.36 |
| 50 | 06-Mar | 317.00 | 327.70 | 314.85 | 325.85 | 322.05 | 3.87 | 13,832.87 | 7,086,847 | 13.86 | 1,374,028 | 8.77 | 44.25 | 0.76 |
| 51 | 05-Mar | 282.35 | 316.55 | 282.35 | 313.70 | 310.20 | 10.61 | 13,317.08 | 12,897,568 | 25.23 | 1,544,106 | 9.86 | 47.90 | 0.85 |
| 52 | 04-Mar | 281.00 | 295.65 | 279.80 | 283.60 | 287.94 | -2.83 | 12,039.29 | 2,425,753 | 4.75 | 891,066 | 5.69 | 25.66 | 0.49 |
| 53 | 03-Mar | 304.90 | 307.75 | 281.50 | 291.85 | 290.15 | -3.33 | 12,389.52 | 2,835,507 | 5.55 | 1,024,262 | 6.54 | 29.72 | 0.56 |
| 54 | 28-Feb | 314.40 | 321.30 | 299.60 | 301.90 | 308.84 | -4.73 | 12,816.16 | 6,341,698 | 12.41 | 3,340,527 | 21.33 | 103.17 | 1.84 |
| 55 | 27-Feb | 315.00 | 320.70 | 311.85 | 316.90 | 316.16 | 1.41 | 13,452.93 | 1,758,622 | 3.44 | 923,562 | 5.90 | 29.20 | 0.51 |
| 56 | 25-Feb | 311.40 | 318.10 | 309.50 | 312.50 | 313.42 | 0.50 | 13,266.14 | 654,948 | 1.28 | 354,071 | 2.26 | 11.10 | 0.19 |
| 57 | 24-Feb | 316.90 | 319.40 | 309.65 | 310.95 | 313.17 | -2.68 | 13,200.34 | 611,008 | 1.20 | 222,394 | 1.42 | 6.96 | 0.12 |
| 58 | 21-Feb | 318.40 | 326.50 | 312.15 | 319.50 | 318.92 | 0.35 | 13,563.30 | 1,207,289 | 2.36 | 574,765 | 3.67 | 18.33 | 0.32 |
| 59 | 20-Feb | 313.80 | 322.85 | 311.75 | 318.40 | 318.25 | 1.35 | 13,516.61 | 1,279,397 | 2.50 | 654,735 | 4.18 | 20.84 | 0.36 |
| 60 | 19-Feb | 305.50 | 318.55 | 301.50 | 314.15 | 313.63 | 2.83 | 13,336.19 | 1,036,610 | 2.03 | 472,291 | 3.02 | 14.81 | 0.26 |
| 61 | 18-Feb | 316.10 | 316.70 | 299.15 | 305.50 | 304.78 | -2.86 | 12,968.98 | 857,068 | 1.68 | 359,217 | 2.29 | 10.95 | 0.20 |
| 62 | 17-Feb | 314.35 | 319.60 | 306.10 | 314.50 | 313.03 | 0.05 | 13,351.05 | 1,280,327 | 2.50 | 506,009 | 3.23 | 15.84 | 0.28 |
| 63 | 14-Feb | 335.00 | 335.05 | 306.25 | 314.35 | 315.34 | -5.17 | 13,344.68 | 2,095,575 | 4.10 | 896,120 | 5.72 | 28.26 | 0.49 |
| 64 | 13-Feb | 330.10 | 344.70 | 325.20 | 331.50 | 334.61 | -1.24 | 14,072.72 | 2,080,147 | 4.07 | 645,119 | 4.12 | 21.59 | 0.35 |
| 65 | 12-Feb | 346.75 | 346.75 | 332.65 | 335.65 | 338.22 | -2.41 | 14,248.90 | 1,301,676 | 2.55 | 597,895 | 3.82 | 20.22 | 0.33 |
| 66 | 11-Feb | 358.60 | 360.00 | 340.15 | 343.95 | 344.34 | -3.61 | 14,601.25 | 1,002,620 | 1.96 | 571,717 | 3.65 | 19.69 | 0.31 |
| 67 | 10-Feb | 368.00 | 368.00 | 355.55 | 356.85 | 358.81 | -2.13 | 15,148.87 | 653,498 | 1.28 | 348,467 | 2.22 | 12.50 | 0.19 |
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