| 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: 169.05; Drift%: 1.19 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 153.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,827,550 | Low52 Date: 04-Aug-2025 | SHP: 52.47 / 7.08 / 1.41 / 38.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 407.85 / 211.9 | Month: 173.0 / 155.0 | Week: 171.99 / 160.4 | Day: 172.99 / 168.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 171.00 | 172.99 | 168.05 | 171.09 | 169.00 | 0.05 | 373.45 | 1,021 | 4.42 | 0 | 0.00 | 0.00 | 1 |
| 2 | 26-Aug | 181.90 | 181.90 | 168.05 | 171.00 | 172.57 | -1.66 | 373.00 | 2,475 | 10.71 | 0 | 0.00 | 0.00 | 3 |
| 3 | 25-Aug | 171.00 | 173.88 | 168.60 | 173.88 | 169.92 | 1.68 | 379.54 | 924 | 4.00 | 0 | 0.00 | 0.00 | 1 |
| 4 | 22-Aug | 169.00 | 173.98 | 168.02 | 171.00 | 169.69 | -1.71 | 373.00 | 4,233 | 18.32 | 0 | 0.00 | 0.00 | 5 |
| 5 | 21-Aug | 172.66 | 174.00 | 169.05 | 173.98 | 172.46 | 0.76 | 379.76 | 695 | 3.01 | 0 | 0.00 | 0.00 | 1 |
| 6 | 20-Aug | 171.83 | 172.69 | 169.10 | 172.66 | 169.38 | -0.02 | 376.87 | 1,685 | 7.29 | 0 | 0.00 | 0.00 | 2 |
| 7 | 19-Aug | 169.02 | 172.88 | 169.02 | 172.69 | 169.57 | 1.52 | 376.94 | 1,078 | 4.67 | 0 | 0.00 | 0.00 | 1 |
| 8 | 18-Aug | 171.48 | 175.99 | 169.30 | 170.10 | 169.49 | -0.18 | 371.29 | 1,874 | 8.11 | 0 | 0.00 | 0.00 | 2 |
| 9 | 14-Aug | 170.51 | 171.50 | 169.20 | 170.40 | 169.54 | -0.06 | 371.94 | 1,743 | 7.55 | 0 | 0.00 | 0.00 | 2 |
| 10 | 13-Aug | 170.95 | 171.99 | 166.00 | 170.50 | 170.50 | 2.51 | 372.16 | 29,874 | 129.32 | 0 | 0.00 | 0.00 | 35 |
| 11 | 12-Aug | 168.01 | 169.75 | 160.40 | 166.32 | 164.98 | -1.50 | 363.04 | 2,547 | 11.03 | 0 | 0.00 | 0.00 | 3 |
| 12 | 11-Aug | 168.11 | 170.90 | 168.00 | 168.85 | 169.71 | -0.06 | 368.56 | 1,439 | 6.23 | 0 | 0.00 | 0.00 | 2 |
| 13 | 08-Aug | 168.00 | 169.74 | 163.30 | 168.95 | 166.37 | 1.17 | 368.78 | 839 | 3.63 | 0 | 0.00 | 0.00 | 1 |
| 14 | 07-Aug | 167.90 | 168.00 | 163.10 | 167.00 | 166.47 | 4.37 | 364.00 | 1,382 | 5.98 | 0 | 0.00 | 0.00 | 2 |
| 15 | 06-Aug | 162.86 | 165.00 | 160.00 | 160.01 | 162.78 | -1.75 | 349.26 | 6,309 | 27.31 | 0 | 0.00 | 0.00 | 9 |
| 16 | 05-Aug | 157.75 | 163.33 | 155.00 | 162.86 | 162.34 | 1.19 | 355.48 | 2,422 | 10.48 | 0 | 0.00 | 0.00 | 4 |
| 17 | 04-Aug | 160.00 | 161.90 | 153.00 | 160.95 | 154.64 | 1.55 | 351.31 | 6,357 | 27.52 | 0 | 0.00 | 0.00 | 9 |
| 18 | 01-Aug | 157.00 | 159.95 | 157.00 | 158.50 | 159.47 | 0.39 | 345.97 | 304 | 1.32 | 0 | 0.00 | 0.00 | 0 |
| 19 | 31-Jul | 158.90 | 162.85 | 155.00 | 157.89 | 158.76 | -2.54 | 344.64 | 1,759 | 7.61 | 0 | 0.00 | 0.00 | 3 |
| 20 | 30-Jul | 163.00 | 164.85 | 159.10 | 162.00 | 163.43 | -1.79 | 353.00 | 230 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 21 | 29-Jul | 161.00 | 165.80 | 156.20 | 164.95 | 160.08 | 2.22 | 360.05 | 1,340 | 5.80 | 0 | 0.00 | 0.00 | 2 |
| 22 | 28-Jul | 166.00 | 167.90 | 158.20 | 161.37 | 161.34 | -2.85 | 352.23 | 4,145 | 17.94 | 0 | 0.00 | 0.00 | 6 |
| 23 | 25-Jul | 165.50 | 169.90 | 165.00 | 166.10 | 166.05 | -0.37 | 362.56 | 2,318 | 10.03 | 0 | 0.00 | 0.00 | 3 |
| 24 | 24-Jul | 170.05 | 172.99 | 165.00 | 166.72 | 168.83 | -2.89 | 363.91 | 3,303 | 14.30 | 0 | 0.00 | 0.00 | 5 |
| 25 | 23-Jul | 170.39 | 173.00 | 170.39 | 171.68 | 171.74 | 0.76 | 374.74 | 2,740 | 11.86 | 0 | 0.00 | 0.00 | 4 |
| 26 | 22-Jul | 166.66 | 172.95 | 163.35 | 170.39 | 169.56 | 2.24 | 371.92 | 1,037 | 4.49 | 0 | 0.00 | 0.00 | 2 |
| 27 | 21-Jul | 167.70 | 170.85 | 165.10 | 166.66 | 166.75 | -2.49 | 363.78 | 1,642 | 7.11 | 0 | 0.00 | 0.00 | 2 |
| 28 | 18-Jul | 172.95 | 172.95 | 167.05 | 170.91 | 169.10 | 0.97 | 373.05 | 336 | 1.45 | 0 | 0.00 | 0.00 | 0 |
| 29 | 17-Jul | 170.20 | 172.75 | 169.05 | 169.27 | 169.17 | -0.46 | 369.47 | 1,297 | 5.61 | 0 | 0.00 | 0.00 | 2 |
| 30 | 16-Jul | 170.50 | 171.50 | 170.00 | 170.05 | 171.10 | 0.11 | 371.18 | 12,502 | 54.12 | 0 | 0.00 | 0.00 | 18 |
| 31 | 15-Jul | 170.95 | 170.95 | 166.95 | 169.87 | 170.40 | 0.06 | 370.78 | 1,031 | 4.46 | 0 | 0.00 | 0.00 | 2 |
| 32 | 14-Jul | 171.00 | 171.00 | 166.60 | 169.76 | 169.63 | 1.59 | 370.54 | 4,479 | 19.39 | 0 | 0.00 | 0.00 | 7 |
| 33 | 11-Jul | 167.00 | 167.10 | 162.55 | 167.10 | 165.76 | 0.00 | 364.74 | 2,362 | 10.23 | 0 | 0.00 | 0.00 | 3 |
| 34 | 10-Jul | 169.00 | 169.00 | 166.02 | 167.10 | 166.89 | -1.09 | 364.74 | 739 | 3.20 | 0 | 0.00 | 0.00 | 1 |
| 35 | 09-Jul | 165.00 | 169.00 | 165.00 | 168.95 | 167.64 | -0.59 | 368.78 | 3,496 | 15.13 | 0 | 0.00 | 0.00 | 5 |
| 36 | 08-Jul | 170.00 | 170.00 | 169.10 | 169.95 | 169.50 | 0.52 | 370.96 | 1,271 | 5.50 | 0 | 0.00 | 0.00 | 2 |
| 37 | 07-Jul | 168.35 | 170.02 | 168.35 | 169.07 | 169.45 | 0.43 | 369.04 | 2,003 | 8.67 | 0 | 0.00 | 0.00 | 3 |
| 38 | 04-Jul | 168.02 | 170.00 | 167.00 | 168.35 | 168.73 | -0.16 | 367.47 | 2,609 | 11.29 | 0 | 0.00 | 0.00 | 4 |
| 39 | 03-Jul | 168.50 | 170.00 | 168.02 | 168.62 | 169.70 | -0.21 | 368.06 | 2,980 | 12.90 | 0 | 0.00 | 0.00 | 4 |
| 40 | 02-Jul | 170.00 | 171.00 | 168.60 | 168.98 | 169.50 | 0.18 | 368.84 | 25,537 | 110.55 | 0 | 0.00 | 0.00 | 37 |
| 41 | 01-Jul | 170.01 | 170.01 | 168.40 | 168.67 | 169.23 | -0.43 | 368.17 | 23,368 | 101.16 | 0 | 0.00 | 0.00 | 34 |
| 42 | 30-Jun | 170.40 | 170.40 | 168.01 | 169.40 | 169.35 | -0.09 | 369.76 | 121,827 | 527.39 | 0 | 0.00 | 0.00 | 178 |
| 43 | 27-Jun | 170.03 | 172.02 | 169.00 | 169.56 | 171.43 | -0.43 | 370.11 | 61,409 | 265.84 | 0 | 0.00 | 0.00 | 90 |
| 44 | 26-Jun | 173.00 | 175.00 | 169.75 | 170.30 | 170.93 | -1.66 | 371.72 | 84,170 | 364.37 | 0 | 0.00 | 0.00 | 123 |
| 45 | 25-Jun | 172.02 | 174.00 | 170.05 | 173.17 | 172.67 | 2.39 | 377.99 | 2,460 | 10.65 | 0 | 0.00 | 0.00 | 4 |
| 46 | 24-Jun | 172.02 | 174.99 | 168.55 | 169.13 | 170.31 | -1.68 | 369.17 | 30,272 | 131.05 | 0 | 0.00 | 0.00 | 44 |
| 47 | 23-Jun | 171.21 | 175.00 | 170.00 | 172.02 | 172.64 | 0.97 | 375.48 | 50,247 | 217.52 | 0 | 0.00 | 0.00 | 73 |
| 48 | 20-Jun | 172.93 | 175.00 | 168.00 | 170.36 | 173.01 | -1.49 | 371.85 | 503,824 | 2,181.06 | 0 | 0.00 | 0.00 | 735 |
| 49 | 19-Jun | 170.50 | 175.00 | 170.00 | 172.93 | 174.73 | -1.18 | 377.46 | 9,984 | 43.22 | 0 | 0.00 | 0.00 | 15 |
| 50 | 18-Jun | 171.51 | 177.00 | 171.00 | 174.99 | 174.00 | -0.57 | 381.96 | 112,667 | 487.74 | 0 | 0.00 | 0.00 | 164 |
| 51 | 17-Jun | 175.80 | 177.00 | 171.15 | 175.99 | 173.44 | -0.02 | 384.14 | 1,075 | 4.65 | 0 | 0.00 | 0.00 | 2 |
| 52 | 16-Jun | 173.00 | 179.50 | 169.00 | 176.02 | 173.61 | 1.75 | 384.21 | 4,432 | 19.19 | 0 | 0.00 | 0.00 | 6 |
| 53 | 13-Jun | 174.04 | 179.05 | 168.00 | 173.00 | 175.00 | -0.60 | 377.00 | 4,321 | 18.71 | 0 | 0.00 | 0.00 | 6 |
| 54 | 12-Jun | 182.00 | 182.90 | 173.01 | 174.04 | 175.84 | -0.55 | 379.89 | 63,857 | 276.44 | 0 | 0.00 | 0.00 | 93 |
| 55 | 11-Jun | 179.50 | 182.99 | 174.00 | 175.00 | 175.60 | 0.00 | 381.00 | 163,880 | 709.44 | 0 | 0.00 | 0.00 | 239 |
| 56 | 10-Jun | 184.00 | 184.00 | 173.00 | 175.00 | 175.13 | -1.41 | 381.00 | 191,478 | 828.91 | 0 | 0.00 | 0.00 | 279 |
| 57 | 09-Jun | 173.00 | 182.99 | 173.00 | 177.50 | 176.05 | 0.88 | 387.44 | 45,830 | 198.40 | 0 | 0.00 | 0.00 | 67 |
| 58 | 06-Jun | 186.50 | 186.80 | 174.01 | 175.95 | 176.79 | -3.45 | 384.06 | 42,300 | 183.12 | 37,155 | 37,155.00 | 0.66 | 54 |
| 59 | 05-Jun | 174.28 | 183.00 | 174.20 | 182.23 | 180.97 | 5.06 | 397.76 | 17,785 | 76.99 | 13,563 | 13,563.00 | 0.25 | 20 |
| 60 | 04-Jun | 176.93 | 176.93 | 171.49 | 173.45 | 173.86 | -0.73 | 378.60 | 5,552 | 24.03 | 2,931 | 2,931.00 | 0.05 | 4 |
| 61 | 03-Jun | 174.45 | 176.93 | 170.91 | 174.73 | 174.62 | 2.75 | 381.39 | 5,378 | 23.28 | 3,934 | 3,934.00 | 0.07 | 6 |
| 62 | 02-Jun | 171.07 | 172.99 | 168.00 | 170.06 | 170.94 | 0.30 | 371.20 | 3,290 | 14.24 | 2,132 | 2,132.00 | 0.04 | 3 |
| 63 | 30-May | 162.50 | 172.00 | 162.50 | 169.55 | 167.85 | 3.96 | 370.09 | 8,042 | 34.81 | 3,896 | 3,896.00 | 0.07 | 6 |
| 64 | 29-May | 177.90 | 180.00 | 161.93 | 163.09 | 165.61 | -6.75 | 355.99 | 33,054 | 143.09 | 15,866 | 15,866.00 | 0.26 | 23 |
| 65 | 28-May | 179.60 | 180.76 | 172.00 | 174.90 | 176.09 | 0.19 | 381.76 | 3,063 | 13.26 | 1,954 | 1,954.00 | 0.03 | 3 |
| 66 | 27-May | 175.81 | 176.99 | 171.95 | 174.56 | 173.93 | -0.18 | 381.02 | 3,263 | 14.13 | 1,774 | 1,774.00 | 0.03 | 3 |
| 67 | 26-May | 172.01 | 177.00 | 172.00 | 174.88 | 175.41 | -1.12 | 381.72 | 4,264 | 18.46 | 2,577 | 2,577.00 | 0.05 | 4 |
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