| 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: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 458.29 | Low52 Price: 279.8 | Barrier: 472.6; Drift%: -8.34 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 424,930,467 | Low52 Date: 04-Mar-2025 | SHP: 24.87 / 26.62 / 8.09 / 40.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 440.45 / 279.8 | Month: 538.15 / 458.1 | Week: 462.25 / 440.55 | Day: 449.95 / 431.55 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 446.00 | 449.95 | 431.55 | 436.20 | 439.51 | -3.14 | 18,535.47 | 650,392 | 1.33 | 295,706 | 1.41 | 13.00 | 17 |
| 2 | 26-Aug | 458.05 | 458.05 | 446.10 | 450.35 | 454.32 | -1.78 | 19,136.74 | 1,309,754 | 2.68 | 791,626 | 3.76 | 35.97 | 46 |
| 3 | 25-Aug | 455.75 | 465.00 | 453.00 | 458.50 | 457.60 | 1.64 | 19,483.06 | 979,736 | 2.01 | 439,607 | 2.09 | 20.12 | 26 |
| 4 | 22-Aug | 459.20 | 463.10 | 449.85 | 451.10 | 455.77 | -1.88 | 19,168.61 | 662,832 | 1.36 | 284,035 | 1.35 | 12.95 | 17 |
| 5 | 21-Aug | 471.50 | 472.75 | 458.40 | 459.75 | 463.96 | -2.49 | 19,536.18 | 655,133 | 1.34 | 262,939 | 1.25 | 12.20 | 15 |
| 6 | 20-Aug | 473.85 | 475.50 | 468.05 | 471.50 | 471.76 | -0.08 | 20,035.47 | 982,479 | 2.01 | 365,240 | 1.74 | 17.23 | 21 |
| 7 | 19-Aug | 448.95 | 473.25 | 446.55 | 471.90 | 466.48 | 5.10 | 20,052.47 | 2,263,754 | 4.63 | 666,961 | 3.17 | 31.11 | 39 |
| 8 | 18-Aug | 445.05 | 451.35 | 443.10 | 449.00 | 448.13 | 1.65 | 19,079.00 | 938,340 | 1.92 | 438,007 | 2.08 | 19.63 | 26 |
| 9 | 14-Aug | 445.75 | 454.80 | 440.55 | 441.70 | 447.88 | -0.91 | 18,769.18 | 901,508 | 1.85 | 299,729 | 1.42 | 13.42 | 17 |
| 10 | 13-Aug | 452.00 | 452.05 | 443.50 | 445.75 | 446.12 | -0.81 | 18,941.28 | 561,081 | 1.15 | 249,179 | 1.18 | 11.12 | 15 |
| 11 | 12-Aug | 454.00 | 462.25 | 446.85 | 449.40 | 453.14 | -0.16 | 19,096.38 | 913,298 | 1.87 | 231,563 | 1.10 | 10.49 | 13 |
| 12 | 11-Aug | 445.00 | 453.00 | 444.00 | 450.10 | 447.02 | 0.27 | 19,126.12 | 1,073,847 | 2.20 | 470,513 | 2.24 | 21.03 | 27 |
| 13 | 08-Aug | 451.90 | 454.35 | 445.75 | 448.90 | 450.65 | -1.22 | 19,075.13 | 982,938 | 2.01 | 392,020 | 1.86 | 17.67 | 22 |
| 14 | 07-Aug | 452.00 | 455.40 | 441.10 | 454.45 | 449.35 | 0.49 | 19,310.97 | 1,488,749 | 3.05 | 598,662 | 2.85 | 26.90 | 34 |
| 15 | 06-Aug | 438.40 | 456.50 | 436.25 | 452.25 | 450.00 | 3.41 | 19,217.48 | 3,539,104 | 7.24 | 584,623 | 2.78 | 26.00 | 33 |
| 16 | 05-Aug | 447.00 | 448.30 | 434.10 | 437.35 | 440.17 | -2.72 | 18,584.33 | 2,059,791 | 4.22 | 669,018 | 3.18 | 29.45 | 38 |
| 17 | 04-Aug | 423.00 | 451.15 | 419.75 | 449.60 | 437.87 | 5.24 | 19,104.87 | 3,552,231 | 7.27 | 1,103,482 | 5.24 | 48.32 | 63 |
| 18 | 01-Aug | 472.60 | 472.60 | 418.10 | 427.20 | 444.97 | -10.62 | 18,153.03 | 7,363,414 | 15.07 | 2,504,698 | 11.90 | 111.45 | 142 |
| 19 | 31-Jul | 490.00 | 496.75 | 470.10 | 477.95 | 486.37 | -5.14 | 20,309.55 | 3,135,193 | 6.42 | 1,413,135 | 6.72 | 68.73 | 80 |
| 20 | 30-Jul | 514.90 | 521.50 | 501.90 | 503.85 | 508.29 | -2.15 | 21,410.12 | 934,305 | 1.91 | 222,114 | 1.06 | 11.29 | 13 |
| 21 | 29-Jul | 497.00 | 520.00 | 495.00 | 514.90 | 504.65 | 3.76 | 21,879.67 | 1,698,933 | 3.48 | 793,721 | 3.77 | 40.06 | 45 |
| 22 | 28-Jul | 506.30 | 521.50 | 492.80 | 496.25 | 505.96 | -3.99 | 21,087.17 | 2,245,993 | 4.60 | 1,127,743 | 5.36 | 57.06 | 64 |
| 23 | 25-Jul | 528.00 | 528.10 | 511.35 | 516.85 | 517.20 | -2.32 | 21,962.53 | 2,126,397 | 4.35 | 1,269,300 | 6.03 | 65.65 | 72 |
| 24 | 24-Jul | 534.00 | 537.85 | 527.90 | 529.15 | 531.21 | -0.88 | 22,485.20 | 819,155 | 1.68 | 442,393 | 2.10 | 23.50 | 25 |
| 25 | 23-Jul | 530.00 | 536.50 | 523.10 | 533.85 | 529.40 | 0.76 | 22,684.91 | 801,217 | 1.64 | 308,627 | 1.47 | 16.34 | 17 |
| 26 | 22-Jul | 534.05 | 536.40 | 527.15 | 529.80 | 530.81 | -1.24 | 22,512.82 | 1,277,909 | 2.62 | 784,264 | 3.73 | 41.63 | 44 |
| 27 | 21-Jul | 533.00 | 538.15 | 531.10 | 536.45 | 535.55 | 0.66 | 22,795.39 | 897,587 | 1.84 | 474,420 | 2.25 | 25.41 | 27 |
| 28 | 18-Jul | 527.00 | 537.10 | 526.00 | 532.95 | 532.29 | 1.13 | 22,646.67 | 1,878,734 | 3.85 | 942,649 | 4.48 | 50.18 | 53 |
| 29 | 17-Jul | 529.20 | 531.00 | 523.10 | 527.00 | 526.88 | 0.05 | 22,393.00 | 1,172,703 | 2.40 | 703,477 | 3.34 | 37.06 | 40 |
| 30 | 16-Jul | 525.00 | 529.95 | 523.55 | 526.75 | 527.01 | 0.33 | 22,383.21 | 770,404 | 1.58 | 344,171 | 1.64 | 18.14 | 19 |
| 31 | 15-Jul | 525.00 | 531.00 | 521.95 | 525.00 | 525.46 | 0.28 | 22,308.00 | 1,064,910 | 2.18 | 453,665 | 2.16 | 23.84 | 26 |
| 32 | 14-Jul | 519.75 | 525.40 | 518.00 | 523.55 | 523.05 | 0.73 | 22,247.23 | 1,986,292 | 4.07 | 1,075,220 | 5.11 | 56.24 | 61 |
| 33 | 11-Jul | 516.15 | 521.80 | 514.50 | 519.75 | 518.71 | -0.22 | 22,085.76 | 1,676,451 | 3.43 | 832,893 | 3.96 | 43.20 | 47 |
| 34 | 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 | 11.69 | 127.38 | 139 |
| 35 | 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 | 7.07 | 75.16 | 84 |
| 36 | 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 | 8.59 | 90.13 | 102 |
| 37 | 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 | 4.91 | 50.55 | 58 |
| 38 | 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 | 12.96 | 128.03 | 154 |
| 39 | 03-Jul | 468.00 | 468.35 | 460.55 | 463.50 | 463.82 | 0.25 | 19,695.53 | 1,438,739 | 2.95 | 691,156 | 3.28 | 32.06 | 39 |
| 40 | 02-Jul | 469.35 | 472.55 | 458.85 | 462.35 | 463.69 | -1.49 | 19,646.66 | 1,623,966 | 3.32 | 835,828 | 3.97 | 38.76 | 47 |
| 41 | 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 | 8.69 | 86.14 | 104 |
| 42 | 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 | 5.73 | 57.03 | 68 |
| 43 | 27-Jun | 480.00 | 480.25 | 469.50 | 470.75 | 472.38 | -1.51 | 20,003.60 | 1,402,730 | 2.87 | 930,370 | 4.42 | 43.95 | 53 |
| 44 | 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 | 11.27 | 113.30 | 135 |
| 45 | 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 | 12.25 | 123.95 | 146 |
| 46 | 24-Jun | 489.00 | 489.05 | 475.00 | 478.80 | 478.75 | -0.25 | 20,345.67 | 983,092 | 2.01 | 335,853 | 1.60 | 16.08 | 19 |
| 47 | 23-Jun | 471.80 | 483.60 | 467.75 | 480.00 | 478.35 | 1.12 | 20,396.00 | 1,376,459 | 2.82 | 563,751 | 2.68 | 26.97 | 32 |
| 48 | 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 | 21.86 | 218.41 | 261 |
| 49 | 19-Jun | 482.50 | 488.40 | 471.00 | 474.45 | 478.44 | -2.19 | 20,160.83 | 1,655,917 | 3.39 | 637,364 | 3.03 | 30.49 | 36 |
| 50 | 18-Jun | 480.00 | 491.50 | 480.00 | 485.05 | 486.58 | -0.53 | 20,611.25 | 1,437,940 | 2.94 | 530,317 | 2.52 | 25.80 | 30 |
| 51 | 17-Jun | 486.00 | 494.80 | 482.05 | 487.65 | 489.92 | 0.58 | 20,721.73 | 2,451,064 | 5.02 | 970,441 | 4.61 | 47.54 | 55 |
| 52 | 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 | 5.64 | 56.70 | 67 |
| 53 | 13-Jun | 466.50 | 476.15 | 464.25 | 469.05 | 469.87 | -1.46 | 19,931.36 | 1,337,373 | 2.74 | 544,718 | 2.59 | 25.59 | 31 |
| 54 | 12-Jun | 484.40 | 486.45 | 474.60 | 476.00 | 480.98 | -1.61 | 20,226.00 | 1,432,791 | 2.93 | 585,513 | 2.78 | 28.16 | 33 |
| 55 | 11-Jun | 482.95 | 495.50 | 480.25 | 483.80 | 487.89 | 0.52 | 20,558.14 | 2,501,531 | 5.12 | 754,731 | 3.59 | 36.82 | 43 |
| 56 | 10-Jun | 491.00 | 491.95 | 480.00 | 481.30 | 485.84 | -1.26 | 20,451.90 | 2,492,072 | 5.10 | 799,930 | 3.80 | 38.86 | 45 |
| 57 | 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 | 9.57 | 96.46 | 114 |
| 58 | 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 | 12.19 | 113.94 | 145 |
| 59 | 05-Jun | 428.00 | 433.15 | 422.30 | 429.20 | 427.59 | 0.28 | 18,238.02 | 1,563,588 | 3.20 | 666,379 | 3.17 | 28.49 | 38 |
| 60 | 04-Jun | 425.00 | 429.90 | 422.50 | 428.00 | 426.92 | 0.71 | 18,187.00 | 488,502 | 1.00 | 229,174 | 1.09 | 9.78 | 13 |
| 61 | 03-Jun | 433.00 | 433.00 | 424.10 | 425.00 | 426.53 | -1.12 | 18,059.00 | 810,288 | 1.66 | 471,659 | 2.24 | 20.12 | 27 |
| 62 | 02-Jun | 435.40 | 435.40 | 426.05 | 429.80 | 429.55 | -1.39 | 18,263.51 | 595,711 | 1.22 | 226,251 | 1.08 | 9.72 | 13 |
| 63 | 30-May | 425.00 | 439.60 | 423.40 | 435.85 | 434.54 | 1.92 | 18,520.59 | 2,098,031 | 4.29 | 917,025 | 4.36 | 39.85 | 52 |
| 64 | 29-May | 423.45 | 430.75 | 420.35 | 427.65 | 427.37 | 1.46 | 18,172.15 | 1,459,788 | 2.99 | 545,983 | 2.59 | 23.33 | 31 |
| 65 | 28-May | 417.00 | 428.75 | 415.40 | 421.50 | 422.93 | 0.99 | 17,910.82 | 1,238,228 | 2.53 | 451,682 | 2.15 | 19.10 | 26 |
| 66 | 27-May | 418.40 | 423.00 | 414.30 | 417.35 | 418.61 | 0.20 | 17,734.47 | 865,213 | 1.77 | 210,407 | 1.00 | 8.81 | 12 |
| 67 | 26-May | 419.20 | 426.80 | 412.60 | 416.50 | 419.33 | 0.29 | 17,698.35 | 2,140,730 | 4.38 | 762,191 | 3.62 | 31.96 | 43 |
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