| 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: 135.55 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,827,550 | Low52 Date: 13-May-2024 | SHP: 51.73 / 15.56 / 1.41 / 31.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 407.85 / 211.9 | Month: 299.7 / 211.9 | Week: 267.05 / 217.55 | Day: 228.26 / 219.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 226.93 | 231.74 | 221.70 | 222.31 | 225.65 | -0.83 | 485.25 | 981 | 1.09 | 596 | 596.00 | 0.01 | 0.01 |
| 2 | 03-Apr | 228.07 | 228.26 | 219.00 | 224.17 | 223.13 | -1.22 | 489.31 | 1,876 | 2.09 | 1,009 | 1,009.00 | 0.02 | 0.01 |
| 3 | 02-Apr | 220.55 | 226.94 | 218.05 | 226.93 | 225.92 | 4.99 | 495.33 | 4,297 | 4.79 | 3,629 | 3,629.00 | 0.08 | 0.05 |
| 4 | 01-Apr | 217.55 | 219.84 | 206.67 | 216.14 | 209.09 | -0.65 | 471.78 | 15,746 | 17.53 | 11,114 | 11,114.00 | 0.23 | 0.16 |
| 5 | 28-Mar | 218.00 | 240.00 | 217.55 | 217.55 | 218.45 | -5.00 | 474.86 | 39,741 | 44.26 | 15,755 | 15,755.00 | 0.34 | 0.23 |
| 6 | 27-Mar | 232.05 | 233.00 | 229.00 | 229.00 | 229.11 | -5.00 | 499.00 | 20,490 | 22.82 | 16,307 | 16,307.00 | 0.37 | 0.24 |
| 7 | 26-Mar | 250.00 | 252.05 | 241.05 | 241.05 | 241.53 | -4.99 | 526.15 | 13,901 | 15.48 | 13,148 | 13,148.00 | 0.32 | 0.19 |
| 8 | 25-Mar | 267.00 | 267.00 | 253.70 | 253.70 | 257.90 | -5.00 | 553.76 | 8,493 | 9.46 | 7,416 | 7,416.00 | 0.19 | 0.11 |
| 9 | 24-Mar | 251.00 | 267.05 | 251.00 | 267.05 | 265.19 | 4.99 | 582.90 | 18,328 | 20.41 | 7,433 | 7,433.00 | 0.20 | 0.11 |
| 10 | 21-Mar | 254.00 | 259.45 | 241.85 | 254.35 | 247.85 | -0.08 | 555.18 | 98,950 | 110.19 | 85,006 | 85,006.00 | 2.11 | 1.25 |
| 11 | 20-Mar | 254.40 | 254.55 | 246.00 | 254.55 | 253.49 | 4.99 | 555.62 | 22,466 | 25.02 | 10,404 | 10,404.00 | 0.26 | 0.15 |
| 12 | 19-Mar | 241.90 | 242.45 | 236.80 | 242.45 | 242.09 | 4.98 | 529.21 | 20,884 | 23.26 | 15,032 | 15,032.00 | 0.36 | 0.22 |
| 13 | 18-Mar | 229.00 | 231.50 | 215.05 | 230.95 | 229.02 | 4.74 | 504.11 | 6,784 | 7.55 | 4,029 | 4,029.00 | 0.09 | 0.06 |
| 14 | 17-Mar | 235.40 | 235.40 | 211.90 | 220.50 | 215.28 | -6.33 | 481.30 | 10,265 | 11.43 | 5,193 | 5,193.00 | 0.11 | 0.08 |
| 15 | 13-Mar | 235.00 | 257.70 | 229.95 | 235.40 | 239.42 | -0.59 | 513.82 | 3,237 | 3.60 | 1,915 | 1,915.00 | 0.05 | 0.03 |
| 16 | 12-Mar | 279.00 | 284.00 | 235.05 | 236.80 | 249.18 | -9.32 | 516.88 | 20,416 | 22.73 | 13,424 | 13,424.00 | 0.33 | 0.20 |
| 17 | 11-Mar | 256.05 | 266.05 | 252.05 | 261.15 | 261.92 | 1.99 | 570.03 | 5,207 | 5.80 | 455 | 455.00 | 0.01 | 0.01 |
| 18 | 10-Mar | 274.80 | 275.00 | 256.00 | 256.05 | 259.57 | -9.97 | 558.89 | 4,113 | 4.58 | 3,396 | 3,396.00 | 0.09 | 0.05 |
| 19 | 07-Mar | 284.10 | 284.70 | 283.00 | 284.40 | 284.22 | 4.89 | 620.78 | 3,482 | 3.88 | 0 | 0.00 | 0.00 | 0.05 |
| 20 | 06-Mar | 258.25 | 271.15 | 245.35 | 271.15 | 255.34 | 5.00 | 591.85 | 6,037 | 6.72 | 0 | 0.00 | 0.00 | 0.09 |
| 21 | 05-Mar | 252.00 | 269.00 | 248.40 | 258.25 | 251.87 | -1.22 | 563.70 | 6,204 | 6.91 | 0 | 0.00 | 0.00 | 0.09 |
| 22 | 04-Mar | 269.85 | 269.85 | 261.10 | 261.45 | 263.74 | -3.60 | 570.68 | 8,194 | 9.12 | 0 | 0.00 | 0.00 | 0.12 |
| 23 | 03-Mar | 285.45 | 299.70 | 271.20 | 271.20 | 273.04 | -4.99 | 591.96 | 897 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 24 | 28-Feb | 280.60 | 293.60 | 280.35 | 285.45 | 281.04 | -3.27 | 623.07 | 22,964 | 25.57 | 0 | 0.00 | 0.00 | 0.34 |
| 25 | 27-Feb | 302.70 | 309.40 | 294.95 | 295.10 | 298.28 | -4.94 | 644.13 | 4,001 | 4.46 | 0 | 0.00 | 0.00 | 0.06 |
| 26 | 25-Feb | 300.00 | 323.00 | 292.30 | 310.45 | 306.13 | 0.91 | 677.64 | 3,902 | 4.35 | 0 | 0.00 | 0.00 | 0.06 |
| 27 | 24-Feb | 307.65 | 322.20 | 307.65 | 307.65 | 307.66 | -4.99 | 671.52 | 29,768 | 33.15 | 0 | 0.00 | 0.00 | 0.44 |
| 28 | 21-Feb | 324.00 | 324.00 | 323.80 | 323.80 | 323.80 | -2.00 | 706.78 | 821 | 0.91 | 0 | 0.00 | 0.00 | 0.01 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 13-Feb | 365.45 | 365.45 | 365.45 | 365.45 | 365.45 | -2.00 | 797.69 | 269 | 0.30 | 0 | 0.00 | 0.00 | 0.00 |
| 35 | 12-Feb | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | -2.00 | 813.95 | 547 | 0.61 | 0 | 0.00 | 0.00 | 0.01 |
| 36 | 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 |
| 37 | 10-Feb | 388.00 | 388.05 | 388.00 | 388.00 | 388.02 | -2.00 | 846.00 | 858 | 0.96 | 0 | 0.00 | 0.00 | 0.01 |
| 38 | 07-Feb | 394.00 | 398.50 | 393.95 | 395.90 | 395.41 | 0.48 | 864.15 | 5,270 | 5.87 | 0 | 0.00 | 0.00 | 0.08 |
| 39 | 06-Feb | 389.00 | 394.00 | 382.95 | 394.00 | 383.67 | 1.01 | 860.00 | 6,729 | 7.49 | 0 | 0.00 | 0.00 | 0.10 |
| 40 | 05-Feb | 390.50 | 390.50 | 390.05 | 390.05 | 390.50 | -2.00 | 851.38 | 4,218 | 4.70 | 0 | 0.00 | 0.00 | 0.06 |
| 41 | 04-Feb | 392.00 | 399.00 | 392.00 | 398.00 | 396.60 | 0.00 | 868.00 | 402 | 0.45 | 0 | 0.00 | 0.00 | 0.01 |
| 42 | 03-Feb | 399.00 | 399.00 | 398.00 | 398.00 | 398.92 | -0.25 | 868.00 | 1,181 | 1.32 | 0 | 0.00 | 0.00 | 0.02 |
| 43 | 01-Feb | 399.95 | 399.95 | 399.00 | 399.00 | 399.61 | -0.13 | 870.00 | 16,170 | 18.01 | 0 | 0.00 | 0.00 | 0.24 |
| 44 | 31-Jan | 402.00 | 407.50 | 399.50 | 399.50 | 404.86 | -0.62 | 872.01 | 3,492 | 3.89 | 0 | 0.00 | 0.00 | 0.05 |
| 45 | 30-Jan | 401.00 | 407.85 | 401.00 | 402.00 | 405.23 | 0.50 | 877.00 | 5,110 | 5.69 | 0 | 0.00 | 0.00 | 0.08 |
| 46 | 29-Jan | 401.00 | 402.00 | 400.00 | 400.00 | 401.13 | -0.74 | 873.00 | 5,023 | 5.59 | 0 | 0.00 | 0.00 | 0.07 |
| 47 | 28-Jan | 396.00 | 403.00 | 395.85 | 403.00 | 396.33 | -0.22 | 879.00 | 36,570 | 40.72 | 0 | 0.00 | 0.00 | 0.54 |
| 48 | 27-Jan | 404.15 | 404.15 | 388.35 | 403.90 | 392.02 | 1.93 | 881.61 | 11,731 | 13.06 | 0 | 0.00 | 0.00 | 0.17 |
| 49 | 24-Jan | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | 1.99 | 864.92 | 56,387 | 62.79 | 0 | 0.00 | 0.00 | 0.83 |
| 50 | 23-Jan | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 1.96 | 848.00 | 37,958 | 42.27 | 0 | 0.00 | 0.00 | 0.56 |
| 51 | 22-Jan | 380.90 | 380.90 | 380.00 | 380.90 | 380.82 | 1.96 | 831.41 | 16,345 | 18.20 | 0 | 0.00 | 0.00 | 0.24 |
| 52 | 21-Jan | 373.45 | 373.45 | 370.00 | 373.45 | 373.28 | 1.95 | 815.15 | 53,217 | 59.26 | 0 | 0.00 | 0.00 | 0.79 |
| 53 | 20-Jan | 360.00 | 366.15 | 360.00 | 366.15 | 363.65 | 1.95 | 799.22 | 31,955 | 35.58 | 0 | 0.00 | 0.00 | 0.47 |
| 54 | 17-Jan | 350.00 | 359.00 | 346.15 | 359.00 | 352.05 | 1.73 | 783.00 | 9,447 | 10.52 | 0 | 0.00 | 0.00 | 0.14 |
| 55 | 16-Jan | 343.05 | 360.20 | 340.10 | 352.80 | 351.04 | 2.76 | 770.08 | 44,331 | 49.37 | 0 | 0.00 | 0.00 | 0.65 |
| 56 | 15-Jan | 344.00 | 350.00 | 340.05 | 343.05 | 344.55 | 0.89 | 748.79 | 5,362 | 5.97 | 0 | 0.00 | 0.00 | 0.08 |
| 57 | 14-Jan | 337.95 | 351.00 | 335.00 | 340.00 | 342.02 | 1.53 | 742.00 | 11,420 | 12.72 | 0 | 0.00 | 0.00 | 0.17 |
| 58 | 13-Jan | 335.00 | 340.00 | 320.00 | 334.80 | 324.56 | 2.33 | 730.79 | 22,116 | 24.63 | 0 | 0.00 | 0.00 | 0.33 |
| 59 | 10-Jan | 320.00 | 327.00 | 300.00 | 327.00 | 311.60 | 4.76 | 713.00 | 54,987 | 61.23 | 0 | 0.00 | 0.00 | 0.81 |
| 60 | 09-Jan | 310.00 | 311.45 | 293.95 | 311.45 | 300.22 | 4.75 | 679.82 | 101,646 | 113.19 | 0 | 0.00 | 0.00 | 1.50 |
| 61 | 08-Jan | 323.00 | 323.00 | 295.00 | 296.65 | 301.71 | -4.65 | 647.51 | 1,922 | 2.14 | 0 | 0.00 | 0.00 | 0.03 |
| 62 | 07-Jan | 340.00 | 340.00 | 307.80 | 310.45 | 308.40 | -4.36 | 677.64 | 12,217 | 13.60 | 0 | 0.00 | 0.00 | 0.18 |
| 63 | 06-Jan | 334.00 | 334.00 | 312.55 | 324.00 | 320.62 | -0.97 | 707.00 | 8,013 | 8.92 | 0 | 0.00 | 0.00 | 0.12 |
| 64 | 03-Jan | 344.35 | 344.35 | 327.15 | 327.15 | 327.44 | -5.26 | 714.09 | 7,824 | 8.71 | 0 | 0.00 | 0.00 | 0.12 |
| 65 | 02-Jan | 362.00 | 362.00 | 343.05 | 344.35 | 349.29 | -4.86 | 751.63 | 2,040 | 2.27 | 0 | 0.00 | 0.00 | 0.03 |
| 66 | 01-Jan | 385.00 | 385.00 | 356.05 | 361.10 | 364.40 | -2.91 | 788.19 | 4,487 | 5.00 | 0 | 0.00 | 0.00 | 0.07 |
| 67 | 31-Dec | 370.20 | 385.00 | 370.20 | 371.60 | 378.44 | -3.46 | 811.11 | 762 | 0.85 | 0 | 0.00 | 0.00 | 0.01 |
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