| 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; VWAP21: | Low52 Price: 161.93 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,827,550 | Low52 Date: 29-May-2025 | SHP: 51.73 / 15.28 / 1.41 / 31.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 407.85 / 211.9 | Month: 205.98 / 161.93 | Week: 171.0 / 167.0 | Day: 167.1 / 162.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 167.00 | 167.10 | 162.55 | 167.10 | 165.76 | 0.00 | 364.74 | 2,362 | 3.19 | 0 | 0.00 | 0.00 | 3 |
| 2 | 10-Jul | 169.00 | 169.00 | 166.02 | 167.10 | 166.89 | -1.09 | 364.74 | 739 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 3 | 09-Jul | 165.00 | 169.00 | 165.00 | 168.95 | 167.64 | -0.59 | 368.78 | 3,496 | 4.72 | 0 | 0.00 | 0.00 | 5 |
| 4 | 08-Jul | 170.00 | 170.00 | 169.10 | 169.95 | 169.50 | 0.52 | 370.96 | 1,271 | 1.72 | 0 | 0.00 | 0.00 | 2 |
| 5 | 07-Jul | 168.35 | 170.02 | 168.35 | 169.07 | 169.45 | 0.43 | 369.04 | 2,003 | 2.71 | 0 | 0.00 | 0.00 | 3 |
| 6 | 04-Jul | 168.02 | 170.00 | 167.00 | 168.35 | 168.73 | -0.16 | 367.47 | 2,609 | 3.53 | 0 | 0.00 | 0.00 | 4 |
| 7 | 03-Jul | 168.50 | 170.00 | 168.02 | 168.62 | 169.70 | -0.21 | 368.06 | 2,980 | 4.03 | 0 | 0.00 | 0.00 | 4 |
| 8 | 02-Jul | 170.00 | 171.00 | 168.60 | 168.98 | 169.50 | 0.18 | 368.84 | 25,537 | 34.51 | 0 | 0.00 | 0.00 | 37 |
| 9 | 01-Jul | 170.01 | 170.01 | 168.40 | 168.67 | 169.23 | -0.43 | 368.17 | 23,368 | 31.58 | 0 | 0.00 | 0.00 | 34 |
| 10 | 30-Jun | 170.40 | 170.40 | 168.01 | 169.40 | 169.35 | -0.09 | 369.76 | 121,827 | 164.63 | 0 | 0.00 | 0.00 | 178 |
| 11 | 27-Jun | 170.03 | 172.02 | 169.00 | 169.56 | 171.43 | -0.43 | 370.11 | 61,409 | 82.99 | 0 | 0.00 | 0.00 | 90 |
| 12 | 26-Jun | 173.00 | 175.00 | 169.75 | 170.30 | 170.93 | -1.66 | 371.72 | 84,170 | 113.74 | 0 | 0.00 | 0.00 | 123 |
| 13 | 25-Jun | 172.02 | 174.00 | 170.05 | 173.17 | 172.67 | 2.39 | 377.99 | 2,460 | 3.32 | 0 | 0.00 | 0.00 | 4 |
| 14 | 24-Jun | 172.02 | 174.99 | 168.55 | 169.13 | 170.31 | -1.68 | 369.17 | 30,272 | 40.91 | 0 | 0.00 | 0.00 | 44 |
| 15 | 23-Jun | 171.21 | 175.00 | 170.00 | 172.02 | 172.64 | 0.97 | 375.48 | 50,247 | 67.90 | 0 | 0.00 | 0.00 | 73 |
| 16 | 20-Jun | 172.93 | 175.00 | 168.00 | 170.36 | 173.01 | -1.49 | 371.85 | 503,824 | 680.84 | 0 | 0.00 | 0.00 | 735 |
| 17 | 19-Jun | 170.50 | 175.00 | 170.00 | 172.93 | 174.73 | -1.18 | 377.46 | 9,984 | 13.49 | 0 | 0.00 | 0.00 | 15 |
| 18 | 18-Jun | 171.51 | 177.00 | 171.00 | 174.99 | 174.00 | -0.57 | 381.96 | 112,667 | 152.25 | 0 | 0.00 | 0.00 | 164 |
| 19 | 17-Jun | 175.80 | 177.00 | 171.15 | 175.99 | 173.44 | -0.02 | 384.14 | 1,075 | 1.45 | 0 | 0.00 | 0.00 | 2 |
| 20 | 16-Jun | 173.00 | 179.50 | 169.00 | 176.02 | 173.61 | 1.75 | 384.21 | 4,432 | 5.99 | 0 | 0.00 | 0.00 | 6 |
| 21 | 13-Jun | 174.04 | 179.05 | 168.00 | 173.00 | 175.00 | -0.60 | 377.00 | 4,321 | 5.84 | 0 | 0.00 | 0.00 | 6 |
| 22 | 12-Jun | 182.00 | 182.90 | 173.01 | 174.04 | 175.84 | -0.55 | 379.89 | 63,857 | 86.29 | 0 | 0.00 | 0.00 | 93 |
| 23 | 11-Jun | 179.50 | 182.99 | 174.00 | 175.00 | 175.60 | 0.00 | 381.00 | 163,880 | 221.46 | 0 | 0.00 | 0.00 | 239 |
| 24 | 10-Jun | 184.00 | 184.00 | 173.00 | 175.00 | 175.13 | -1.41 | 381.00 | 191,478 | 258.75 | 0 | 0.00 | 0.00 | 279 |
| 25 | 09-Jun | 173.00 | 182.99 | 173.00 | 177.50 | 176.05 | 0.88 | 387.44 | 45,830 | 61.93 | 0 | 0.00 | 0.00 | 67 |
| 26 | 06-Jun | 186.50 | 186.80 | 174.01 | 175.95 | 176.79 | -3.45 | 384.06 | 42,300 | 57.16 | 37,155 | 37,155.00 | 0.66 | 54 |
| 27 | 05-Jun | 174.28 | 183.00 | 174.20 | 182.23 | 180.97 | 5.06 | 397.76 | 17,785 | 24.03 | 13,563 | 13,563.00 | 0.25 | 20 |
| 28 | 04-Jun | 176.93 | 176.93 | 171.49 | 173.45 | 173.86 | -0.73 | 378.60 | 5,552 | 7.50 | 2,931 | 2,931.00 | 0.05 | 4 |
| 29 | 03-Jun | 174.45 | 176.93 | 170.91 | 174.73 | 174.62 | 2.75 | 381.39 | 5,378 | 7.27 | 3,934 | 3,934.00 | 0.07 | 6 |
| 30 | 02-Jun | 171.07 | 172.99 | 168.00 | 170.06 | 170.94 | 0.30 | 371.20 | 3,290 | 4.45 | 2,132 | 2,132.00 | 0.04 | 3 |
| 31 | 30-May | 162.50 | 172.00 | 162.50 | 169.55 | 167.85 | 3.96 | 370.09 | 8,042 | 10.87 | 3,896 | 3,896.00 | 0.07 | 6 |
| 32 | 29-May | 177.90 | 180.00 | 161.93 | 163.09 | 165.61 | -6.75 | 355.99 | 33,054 | 44.67 | 15,866 | 15,866.00 | 0.26 | 23 |
| 33 | 28-May | 179.60 | 180.76 | 172.00 | 174.90 | 176.09 | 0.19 | 381.76 | 3,063 | 4.14 | 1,954 | 1,954.00 | 0.03 | 3 |
| 34 | 27-May | 175.81 | 176.99 | 171.95 | 174.56 | 173.93 | -0.18 | 381.02 | 3,263 | 4.41 | 1,774 | 1,774.00 | 0.03 | 3 |
| 35 | 26-May | 172.01 | 177.00 | 172.00 | 174.88 | 175.41 | -1.12 | 381.72 | 4,264 | 5.76 | 2,577 | 2,577.00 | 0.05 | 4 |
| 36 | 23-May | 173.24 | 185.00 | 171.93 | 176.86 | 179.55 | 1.67 | 386.04 | 18,006 | 24.33 | 6,567 | 6,567.00 | 0.12 | 10 |
| 37 | 22-May | 174.73 | 176.69 | 173.00 | 173.95 | 174.48 | 0.50 | 379.69 | 2,318 | 3.13 | 1,444 | 1,444.00 | 0.03 | 2 |
| 38 | 21-May | 173.90 | 178.00 | 171.00 | 173.09 | 175.03 | 1.16 | 377.81 | 16,029 | 21.66 | 5,304 | 5,304.00 | 0.09 | 8 |
| 39 | 20-May | 175.00 | 175.00 | 169.00 | 171.11 | 172.69 | -1.89 | 373.49 | 8,258 | 11.16 | 5,776 | 5,776.00 | 0.10 | 8 |
| 40 | 19-May | 179.90 | 179.90 | 173.10 | 174.41 | 175.94 | 0.32 | 380.69 | 51,818 | 70.02 | 49,224 | 49,224.00 | 0.87 | 72 |
| 41 | 16-May | 176.93 | 180.00 | 173.00 | 173.86 | 176.21 | 0.74 | 379.49 | 16,908 | 22.85 | 9,710 | 9,710.00 | 0.17 | 14 |
| 42 | 15-May | 175.50 | 177.92 | 170.50 | 172.59 | 173.20 | -0.74 | 376.72 | 8,302 | 11.22 | 5,499 | 5,499.00 | 0.10 | 8 |
| 43 | 14-May | 174.00 | 176.66 | 169.98 | 173.87 | 170.19 | -1.29 | 379.52 | 312,029 | 421.66 | 308,416 | 308,416.00 | 5.25 | 450 |
| 44 | 13-May | 179.81 | 181.18 | 175.50 | 176.14 | 177.04 | -2.04 | 384.47 | 4,533 | 6.13 | 3,061 | 3,061.00 | 0.05 | 4 |
| 45 | 12-May | 169.51 | 182.00 | 169.51 | 179.81 | 178.04 | 6.08 | 392.48 | 4,851 | 6.56 | 3,284 | 3,284.00 | 0.06 | 5 |
| 46 | 09-May | 173.40 | 176.37 | 167.01 | 169.51 | 169.97 | -2.24 | 370.00 | 6,620 | 8.95 | 2,711 | 2,711.00 | 0.05 | 4 |
| 47 | 08-May | 173.16 | 186.93 | 171.93 | 173.40 | 181.99 | -1.43 | 378.49 | 14,303 | 19.33 | 9,208 | 9,208.00 | 0.17 | 13 |
| 48 | 07-May | 171.93 | 178.15 | 167.01 | 175.91 | 170.04 | 1.17 | 383.97 | 889,700 | 1,202.30 | 882,264 | 882,264.00 | 15.00 | 1,287 |
| 49 | 06-May | 184.94 | 186.42 | 173.00 | 173.88 | 178.87 | -5.98 | 379.54 | 11,285 | 15.25 | 5,932 | 5,932.00 | 0.11 | 9 |
| 50 | 05-May | 190.69 | 191.92 | 183.00 | 184.94 | 187.47 | -0.97 | 403.68 | 6,568 | 8.88 | 2,389 | 2,389.00 | 0.04 | 3 |
| 51 | 02-May | 195.08 | 205.98 | 181.93 | 186.75 | 193.12 | -5.38 | 407.63 | 16,827 | 22.74 | 5,886 | 5,886.00 | 0.11 | 9 |
| 52 | 30-Apr | 206.83 | 210.00 | 193.50 | 197.36 | 200.84 | -1.70 | 430.79 | 7,912 | 10.69 | 3,359 | 3,359.00 | 0.07 | 5 |
| 53 | 29-Apr | 196.93 | 205.90 | 190.00 | 200.78 | 198.21 | 3.27 | 438.25 | 9,385 | 12.68 | 2,059 | 2,059.00 | 0.04 | 3 |
| 54 | 28-Apr | 208.41 | 208.41 | 190.25 | 194.43 | 195.41 | -4.84 | 424.39 | 33,660 | 45.49 | 8,336 | 8,336.00 | 0.16 | 12 |
| 55 | 25-Apr | 210.90 | 214.90 | 201.93 | 204.32 | 207.48 | -3.32 | 445.98 | 11,978 | 16.19 | 5,303 | 5,303.00 | 0.11 | 8 |
| 56 | 24-Apr | 215.30 | 215.81 | 210.11 | 211.34 | 213.31 | -1.62 | 461.30 | 2,264 | 3.06 | 1,188 | 1,188.00 | 0.03 | 2 |
| 57 | 23-Apr | 215.23 | 215.29 | 211.21 | 214.81 | 214.49 | 0.80 | 468.88 | 1,645 | 2.22 | 1,367 | 1,367.00 | 0.03 | 2 |
| 58 | 22-Apr | 213.38 | 215.36 | 210.00 | 213.10 | 213.33 | -0.13 | 465.15 | 2,917 | 3.94 | 2,589 | 2,589.00 | 0.06 | 4 |
| 59 | 21-Apr | 216.00 | 216.00 | 210.00 | 213.38 | 212.69 | 1.62 | 465.76 | 5,165 | 6.98 | 3,348 | 3,348.00 | 0.07 | 5 |
| 60 | 17-Apr | 209.56 | 217.79 | 207.91 | 209.97 | 211.29 | 0.57 | 458.31 | 10,303 | 13.92 | 6,839 | 6,839.00 | 0.14 | 10 |
| 61 | 16-Apr | 234.50 | 242.80 | 208.79 | 208.79 | 217.79 | -10.00 | 455.74 | 31,856 | 43.05 | 24,083 | 24,083.00 | 0.52 | 35 |
| 62 | 15-Apr | 216.00 | 232.45 | 215.32 | 231.99 | 224.42 | 9.76 | 506.38 | 6,214 | 8.40 | 4,577 | 4,577.00 | 0.10 | 7 |
| 63 | 11-Apr | 211.00 | 216.50 | 207.00 | 211.36 | 213.12 | 0.29 | 461.35 | 2,618 | 3.54 | 1,576 | 1,576.00 | 0.03 | 2 |
| 64 | 09-Apr | 206.31 | 211.93 | 200.51 | 210.74 | 208.74 | 4.33 | 459.99 | 1,354 | 1.83 | 447 | 447.00 | 0.01 | 1 |
| 65 | 08-Apr | 206.83 | 206.92 | 200.00 | 201.99 | 202.78 | -0.44 | 440.89 | 1,741 | 2.35 | 1,054 | 1,054.00 | 0.02 | 2 |
| 66 | 07-Apr | 211.50 | 211.50 | 200.07 | 202.89 | 204.42 | -8.74 | 442.86 | 6,927 | 9.36 | 5,627 | 5,627.00 | 0.12 | 8 |
| 67 | 04-Apr | 226.93 | 231.74 | 221.70 | 222.31 | 225.65 | -0.83 | 485.25 | 981 | 1.33 | 596 | 596.00 | 0.01 | 1 |
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