| Macro-sector: Financial Services | Band: 5 | High52 Price: 444.95 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 143.0 | Barrier: 205.98; Drift%: -19.0 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,827,550 | Low52 Date: 21-May-2024 | SHP: 51.73 / 15.28 / 1.41 / 31.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 407.85 / 211.9 | Month: 299.7 / 211.9 | Week: 182.0 / 169.51 | Day: 178.0 / 171.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 173.90 | 178.00 | 171.00 | 173.09 | 175.03 | 1.16 | 377.81 | 16,029 | 16.32 | 5,304 | 11.84 | 0.09 | 0.08 |
| 2 | 20-May | 175.00 | 175.00 | 169.00 | 171.11 | 172.69 | -1.89 | 373.49 | 8,258 | 8.41 | 5,776 | 12.89 | 0.10 | 0.08 |
| 3 | 19-May | 179.90 | 179.90 | 173.10 | 174.41 | 175.94 | 0.32 | 380.69 | 51,818 | 52.77 | 49,224 | 109.88 | 0.87 | 0.72 |
| 4 | 16-May | 176.93 | 180.00 | 173.00 | 173.86 | 176.21 | 0.74 | 379.49 | 16,908 | 17.22 | 9,710 | 21.67 | 0.17 | 0.14 |
| 5 | 15-May | 175.50 | 177.92 | 170.50 | 172.59 | 173.20 | -0.74 | 376.72 | 8,302 | 8.45 | 5,499 | 12.27 | 0.10 | 0.08 |
| 6 | 14-May | 174.00 | 176.66 | 169.98 | 173.87 | 170.19 | -1.29 | 379.52 | 312,029 | 317.75 | 308,416 | 688.43 | 5.25 | 4.50 |
| 7 | 13-May | 179.81 | 181.18 | 175.50 | 176.14 | 177.04 | -2.04 | 384.47 | 4,533 | 4.62 | 3,061 | 6.83 | 0.05 | 0.04 |
| 8 | 12-May | 169.51 | 182.00 | 169.51 | 179.81 | 178.04 | 6.08 | 392.48 | 4,851 | 4.94 | 3,284 | 7.33 | 0.06 | 0.05 |
| 9 | 09-May | 173.40 | 176.37 | 167.01 | 169.51 | 169.97 | -2.24 | 370.00 | 6,620 | 6.74 | 2,711 | 6.05 | 0.05 | 0.04 |
| 10 | 08-May | 173.16 | 186.93 | 171.93 | 173.40 | 181.99 | -1.43 | 378.49 | 14,303 | 14.57 | 9,208 | 20.55 | 0.17 | 0.13 |
| 11 | 07-May | 171.93 | 178.15 | 167.01 | 175.91 | 170.04 | 1.17 | 383.97 | 889,700 | 906.01 | 882,264 | 1,969.34 | 15.00 | 12.87 |
| 12 | 06-May | 184.94 | 186.42 | 173.00 | 173.88 | 178.87 | -5.98 | 379.54 | 11,285 | 11.49 | 5,932 | 13.24 | 0.11 | 0.09 |
| 13 | 05-May | 190.69 | 191.92 | 183.00 | 184.94 | 187.47 | -0.97 | 403.68 | 6,568 | 6.69 | 2,389 | 5.33 | 0.04 | 0.03 |
| 14 | 02-May | 195.08 | 205.98 | 181.93 | 186.75 | 193.12 | -5.38 | 407.63 | 16,827 | 17.14 | 5,886 | 13.14 | 0.11 | 0.09 |
| 15 | 30-Apr | 206.83 | 210.00 | 193.50 | 197.36 | 200.84 | -1.70 | 430.79 | 7,912 | 8.06 | 3,359 | 7.50 | 0.07 | 0.05 |
| 16 | 29-Apr | 196.93 | 205.90 | 190.00 | 200.78 | 198.21 | 3.27 | 438.25 | 9,385 | 9.56 | 2,059 | 4.60 | 0.04 | 0.03 |
| 17 | 28-Apr | 208.41 | 208.41 | 190.25 | 194.43 | 195.41 | -4.84 | 424.39 | 33,660 | 34.28 | 8,336 | 18.61 | 0.16 | 0.12 |
| 18 | 25-Apr | 210.90 | 214.90 | 201.93 | 204.32 | 207.48 | -3.32 | 445.98 | 11,978 | 12.20 | 5,303 | 11.84 | 0.11 | 0.08 |
| 19 | 24-Apr | 215.30 | 215.81 | 210.11 | 211.34 | 213.31 | -1.62 | 461.30 | 2,264 | 2.31 | 1,188 | 2.65 | 0.03 | 0.02 |
| 20 | 23-Apr | 215.23 | 215.29 | 211.21 | 214.81 | 214.49 | 0.80 | 468.88 | 1,645 | 1.68 | 1,367 | 3.05 | 0.03 | 0.02 |
| 21 | 22-Apr | 213.38 | 215.36 | 210.00 | 213.10 | 213.33 | -0.13 | 465.15 | 2,917 | 2.97 | 2,589 | 5.78 | 0.06 | 0.04 |
| 22 | 21-Apr | 216.00 | 216.00 | 210.00 | 213.38 | 212.69 | 1.62 | 465.76 | 5,165 | 5.26 | 3,348 | 7.47 | 0.07 | 0.05 |
| 23 | 17-Apr | 209.56 | 217.79 | 207.91 | 209.97 | 211.29 | 0.57 | 458.31 | 10,303 | 10.49 | 6,839 | 15.27 | 0.14 | 0.10 |
| 24 | 16-Apr | 234.50 | 242.80 | 208.79 | 208.79 | 217.79 | -10.00 | 455.74 | 31,856 | 32.44 | 24,083 | 53.76 | 0.52 | 0.35 |
| 25 | 15-Apr | 216.00 | 232.45 | 215.32 | 231.99 | 224.42 | 9.76 | 506.38 | 6,214 | 6.33 | 4,577 | 10.22 | 0.10 | 0.07 |
| 26 | 11-Apr | 211.00 | 216.50 | 207.00 | 211.36 | 213.12 | 0.29 | 461.35 | 2,618 | 2.67 | 1,576 | 3.52 | 0.03 | 0.02 |
| 27 | 09-Apr | 206.31 | 211.93 | 200.51 | 210.74 | 208.74 | 4.33 | 459.99 | 1,354 | 1.38 | 447 | 1.00 | 0.01 | 0.01 |
| 28 | 08-Apr | 206.83 | 206.92 | 200.00 | 201.99 | 202.78 | -0.44 | 440.89 | 1,741 | 1.77 | 1,054 | 2.35 | 0.02 | 0.02 |
| 29 | 07-Apr | 211.50 | 211.50 | 200.07 | 202.89 | 204.42 | -8.74 | 442.86 | 6,927 | 7.05 | 5,627 | 12.56 | 0.12 | 0.08 |
| 30 | 04-Apr | 226.93 | 231.74 | 221.70 | 222.31 | 225.65 | -0.83 | 485.25 | 981 | 1.00 | 596 | 1.33 | 0.01 | 0.01 |
| 31 | 03-Apr | 228.07 | 228.26 | 219.00 | 224.17 | 223.13 | -1.22 | 489.31 | 1,876 | 1.91 | 1,009 | 2.25 | 0.02 | 0.01 |
| 32 | 02-Apr | 220.55 | 226.94 | 218.05 | 226.93 | 225.92 | 4.99 | 495.33 | 4,297 | 4.38 | 3,629 | 8.10 | 0.08 | 0.05 |
| 33 | 01-Apr | 217.55 | 219.84 | 206.67 | 216.14 | 209.09 | -0.65 | 471.78 | 15,746 | 16.03 | 11,114 | 24.81 | 0.23 | 0.16 |
| 34 | 28-Mar | 218.00 | 240.00 | 217.55 | 217.55 | 218.45 | -5.00 | 474.86 | 39,741 | 40.47 | 15,755 | 35.17 | 0.34 | 0.23 |
| 35 | 27-Mar | 232.05 | 233.00 | 229.00 | 229.00 | 229.11 | -5.00 | 499.00 | 20,490 | 20.87 | 16,307 | 36.40 | 0.37 | 0.24 |
| 36 | 26-Mar | 250.00 | 252.05 | 241.05 | 241.05 | 241.53 | -4.99 | 526.15 | 13,901 | 14.16 | 13,148 | 29.35 | 0.32 | 0.19 |
| 37 | 25-Mar | 267.00 | 267.00 | 253.70 | 253.70 | 257.90 | -5.00 | 553.76 | 8,493 | 8.65 | 7,416 | 16.55 | 0.19 | 0.11 |
| 38 | 24-Mar | 251.00 | 267.05 | 251.00 | 267.05 | 265.19 | 4.99 | 582.90 | 18,328 | 18.66 | 7,433 | 16.59 | 0.20 | 0.11 |
| 39 | 21-Mar | 254.00 | 259.45 | 241.85 | 254.35 | 247.85 | -0.08 | 555.18 | 98,950 | 100.76 | 85,006 | 189.75 | 2.11 | 1.25 |
| 40 | 20-Mar | 254.40 | 254.55 | 246.00 | 254.55 | 253.49 | 4.99 | 555.62 | 22,466 | 22.88 | 10,404 | 23.22 | 0.26 | 0.15 |
| 41 | 19-Mar | 241.90 | 242.45 | 236.80 | 242.45 | 242.09 | 4.98 | 529.21 | 20,884 | 21.27 | 15,032 | 33.55 | 0.36 | 0.22 |
| 42 | 18-Mar | 229.00 | 231.50 | 215.05 | 230.95 | 229.02 | 4.74 | 504.11 | 6,784 | 6.91 | 4,029 | 8.99 | 0.09 | 0.06 |
| 43 | 17-Mar | 235.40 | 235.40 | 211.90 | 220.50 | 215.28 | -6.33 | 481.30 | 10,265 | 10.45 | 5,193 | 11.59 | 0.11 | 0.08 |
| 44 | 13-Mar | 235.00 | 257.70 | 229.95 | 235.40 | 239.42 | -0.59 | 513.82 | 3,237 | 3.30 | 1,915 | 4.27 | 0.05 | 0.03 |
| 45 | 12-Mar | 279.00 | 284.00 | 235.05 | 236.80 | 249.18 | -9.32 | 516.88 | 20,416 | 20.79 | 13,424 | 29.96 | 0.33 | 0.20 |
| 46 | 11-Mar | 256.05 | 266.05 | 252.05 | 261.15 | 261.92 | 1.99 | 570.03 | 5,207 | 5.30 | 455 | 1.02 | 0.01 | 0.01 |
| 47 | 10-Mar | 274.80 | 275.00 | 256.00 | 256.05 | 259.57 | -9.97 | 558.89 | 4,113 | 4.19 | 3,396 | 7.58 | 0.09 | 0.05 |
| 48 | 07-Mar | 284.10 | 284.70 | 283.00 | 284.40 | 284.22 | 4.89 | 620.78 | 3,482 | 3.55 | 0 | 0.00 | 0.00 | 0.05 |
| 49 | 06-Mar | 258.25 | 271.15 | 245.35 | 271.15 | 255.34 | 5.00 | 591.85 | 6,037 | 6.15 | 0 | 0.00 | 0.00 | 0.09 |
| 50 | 05-Mar | 252.00 | 269.00 | 248.40 | 258.25 | 251.87 | -1.22 | 563.70 | 6,204 | 6.32 | 0 | 0.00 | 0.00 | 0.09 |
| 51 | 04-Mar | 269.85 | 269.85 | 261.10 | 261.45 | 263.74 | -3.60 | 570.68 | 8,194 | 8.34 | 0 | 0.00 | 0.00 | 0.12 |
| 52 | 03-Mar | 285.45 | 299.70 | 271.20 | 271.20 | 273.04 | -4.99 | 591.96 | 897 | 0.91 | 0 | 0.00 | 0.00 | 0.01 |
| 53 | 28-Feb | 280.60 | 293.60 | 280.35 | 285.45 | 281.04 | -3.27 | 623.07 | 22,964 | 23.38 | 0 | 0.00 | 0.00 | 0.34 |
| 54 | 27-Feb | 302.70 | 309.40 | 294.95 | 295.10 | 298.28 | -4.94 | 644.13 | 4,001 | 4.07 | 0 | 0.00 | 0.00 | 0.06 |
| 55 | 25-Feb | 300.00 | 323.00 | 292.30 | 310.45 | 306.13 | 0.91 | 677.64 | 3,902 | 3.97 | 0 | 0.00 | 0.00 | 0.06 |
| 56 | 24-Feb | 307.65 | 322.20 | 307.65 | 307.65 | 307.66 | -4.99 | 671.52 | 29,768 | 30.31 | 0 | 0.00 | 0.00 | 0.44 |
| 57 | 21-Feb | 324.00 | 324.00 | 323.80 | 323.80 | 323.80 | -2.00 | 706.78 | 821 | 0.84 | 0 | 0.00 | 0.00 | 0.01 |
| 58 | 20-Feb | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | -2.00 | 721.18 | 6 | 0.01 | 0 | 0.00 | 0.00 | 0.00 |
| 59 | 19-Feb | 337.15 | 337.15 | 337.15 | 337.15 | 337.15 | -1.99 | 735.92 | 5 | 0.01 | 0 | 0.00 | 0.00 | 0.00 |
| 60 | 18-Feb | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.99 | 750.00 | 22 | 0.02 | 0 | 0.00 | 0.00 | 0.00 |
| 61 | 17-Feb | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -2.00 | 766.00 | 9 | 0.01 | 0 | 0.00 | 0.00 | 0.00 |
| 62 | 14-Feb | 358.15 | 358.15 | 358.15 | 358.15 | 358.15 | -2.00 | 781.75 | 4 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
| 63 | 13-Feb | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | -2.00 | 797.69 | 269 | 0.27 | 0 | 0.00 | 0.00 | 0.00 |
| 64 | 12-Feb | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | -2.00 | 813.95 | 547 | 0.56 | 0 | 0.00 | 0.00 | 0.01 |
| 65 | 11-Feb | 380.25 | 380.50 | 380.25 | 380.50 | 380.29 | -1.93 | 830.54 | 65 | 0.07 | 0 | 0.00 | 0.00 | 0.00 |
| 66 | 10-Feb | 388.00 | 388.05 | 388.00 | 388.00 | 388.02 | -2.00 | 846.00 | 858 | 0.87 | 0 | 0.00 | 0.00 | 0.01 |
| 67 | 07-Feb | 394.00 | 398.50 | 393.95 | 395.90 | 395.41 | 0.48 | 864.15 | 5,270 | 5.37 | 0 | 0.00 | 0.00 | 0.08 |
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