| Macro-sector: Financial Services | Band: 20 | High52 Price: 366.3 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 217.88 | Barrier: 292.2; Drift%: -9.79 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 136,695,193 | Low52 Date: 03-Mar-2025 | SHP: 72.98 / 3.1 / 2.39 / 21.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 323.41 / 217.88 | Month: 366.3 / 282.4 | Week: 289.0 / 265.0 | Day: 269.75 / 258.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 263.00 | 269.75 | 258.50 | 266.15 | 264.57 | 0.95 | 3,638.14 | 252,149 | 3.57 | 153,998 | 3.80 | 4.07 | 52 |
| 2 | 26-Aug | 268.35 | 268.45 | 259.85 | 263.65 | 263.86 | -0.77 | 3,603.97 | 132,410 | 1.87 | 66,525 | 1.64 | 1.76 | 23 |
| 3 | 25-Aug | 271.20 | 273.40 | 263.05 | 265.70 | 268.39 | -1.85 | 3,631.99 | 103,694 | 1.47 | 67,563 | 1.67 | 1.81 | 23 |
| 4 | 22-Aug | 278.95 | 278.95 | 270.00 | 270.70 | 272.26 | -2.10 | 3,700.34 | 142,381 | 2.01 | 103,475 | 2.55 | 2.82 | 35 |
| 5 | 21-Aug | 274.50 | 288.05 | 271.05 | 276.50 | 280.34 | 1.49 | 3,779.62 | 224,241 | 3.17 | 121,953 | 3.01 | 3.42 | 41 |
| 6 | 20-Aug | 274.90 | 275.60 | 267.50 | 272.45 | 271.37 | -0.16 | 3,724.26 | 206,807 | 2.93 | 93,692 | 2.31 | 2.54 | 32 |
| 7 | 19-Aug | 273.80 | 275.00 | 271.65 | 272.90 | 273.36 | 0.61 | 3,730.41 | 88,836 | 1.26 | 59,609 | 1.47 | 1.63 | 20 |
| 8 | 18-Aug | 279.00 | 279.00 | 267.05 | 271.25 | 270.56 | 2.05 | 3,707.86 | 131,304 | 1.86 | 70,774 | 1.75 | 1.91 | 24 |
| 9 | 14-Aug | 280.00 | 285.00 | 265.00 | 265.80 | 271.76 | -2.69 | 3,633.36 | 346,754 | 4.91 | 151,999 | 3.75 | 4.13 | 52 |
| 10 | 13-Aug | 277.00 | 278.45 | 272.50 | 273.15 | 274.70 | -0.64 | 3,733.83 | 78,362 | 1.11 | 51,165 | 1.26 | 1.41 | 17 |
| 11 | 12-Aug | 289.00 | 289.00 | 274.00 | 274.90 | 276.97 | -0.52 | 3,757.75 | 120,109 | 1.70 | 77,052 | 1.90 | 2.13 | 26 |
| 12 | 11-Aug | 275.40 | 277.65 | 274.00 | 276.35 | 275.66 | 0.66 | 3,777.57 | 111,579 | 1.58 | 68,914 | 1.70 | 1.90 | 23 |
| 13 | 08-Aug | 284.95 | 286.55 | 271.35 | 274.55 | 277.28 | -3.65 | 3,752.97 | 131,176 | 1.86 | 80,967 | 2.00 | 2.25 | 27 |
| 14 | 07-Aug | 277.55 | 287.20 | 274.25 | 284.95 | 281.83 | 1.95 | 3,895.13 | 139,528 | 1.97 | 80,911 | 2.00 | 2.28 | 27 |
| 15 | 06-Aug | 288.00 | 290.60 | 276.50 | 279.50 | 281.96 | -2.66 | 3,820.63 | 78,771 | 1.11 | 40,558 | 1.00 | 1.14 | 14 |
| 16 | 05-Aug | 297.00 | 299.45 | 286.25 | 287.15 | 291.32 | -3.64 | 3,925.20 | 75,247 | 1.06 | 40,515 | 1.00 | 1.18 | 14 |
| 17 | 04-Aug | 286.05 | 301.95 | 284.60 | 298.00 | 292.13 | 5.96 | 4,073.00 | 191,485 | 2.71 | 87,090 | 2.15 | 2.54 | 29 |
| 18 | 01-Aug | 290.00 | 292.20 | 280.10 | 281.25 | 287.10 | -2.39 | 3,844.55 | 495,534 | 7.01 | 404,755 | 9.99 | 11.62 | 136 |
| 19 | 31-Jul | 284.90 | 294.70 | 282.40 | 288.15 | 289.31 | -0.76 | 3,938.87 | 116,073 | 1.64 | 74,690 | 1.84 | 2.16 | 25 |
| 20 | 30-Jul | 295.00 | 295.60 | 287.65 | 290.35 | 290.94 | -1.58 | 3,968.94 | 70,670 | 1.00 | 42,325 | 1.04 | 1.23 | 14 |
| 21 | 29-Jul | 291.90 | 300.85 | 286.00 | 295.00 | 294.45 | 2.08 | 4,032.00 | 115,893 | 1.64 | 70,244 | 1.73 | 2.07 | 24 |
| 22 | 28-Jul | 292.70 | 300.30 | 282.75 | 289.00 | 290.07 | -1.26 | 3,950.00 | 200,166 | 2.83 | 111,558 | 2.75 | 3.24 | 38 |
| 23 | 25-Jul | 302.00 | 303.35 | 291.90 | 292.70 | 295.81 | -3.06 | 4,001.07 | 135,228 | 1.91 | 81,142 | 2.00 | 2.40 | 27 |
| 24 | 24-Jul | 305.05 | 307.85 | 300.20 | 301.95 | 302.71 | -0.85 | 4,127.51 | 107,834 | 1.53 | 61,476 | 1.52 | 1.86 | 21 |
| 25 | 23-Jul | 310.00 | 310.00 | 304.00 | 304.55 | 306.23 | -1.65 | 4,163.05 | 108,929 | 1.54 | 63,422 | 1.57 | 1.94 | 21 |
| 26 | 22-Jul | 314.05 | 315.00 | 305.20 | 309.65 | 309.68 | -1.67 | 4,232.77 | 185,999 | 2.63 | 105,719 | 2.61 | 3.27 | 36 |
| 27 | 21-Jul | 315.40 | 317.40 | 309.10 | 314.90 | 313.32 | 0.35 | 4,304.53 | 134,384 | 1.90 | 62,046 | 1.53 | 1.94 | 21 |
| 28 | 18-Jul | 330.00 | 332.75 | 312.20 | 313.80 | 322.23 | -0.05 | 4,289.50 | 948,692 | 13.42 | 390,837 | 9.65 | 12.59 | 132 |
| 29 | 17-Jul | 316.00 | 319.90 | 311.25 | 313.95 | 315.57 | -0.48 | 4,291.55 | 130,488 | 1.85 | 72,305 | 1.78 | 2.28 | 24 |
| 30 | 16-Jul | 317.90 | 319.00 | 308.80 | 315.45 | 315.20 | -0.19 | 4,312.05 | 226,488 | 3.20 | 138,865 | 3.43 | 4.38 | 47 |
| 31 | 15-Jul | 315.60 | 317.70 | 307.10 | 316.05 | 312.58 | 2.55 | 4,320.25 | 354,072 | 5.01 | 196,034 | 4.84 | 6.13 | 66 |
| 32 | 14-Jul | 326.40 | 326.50 | 300.95 | 308.20 | 310.20 | -5.60 | 4,212.95 | 797,714 | 11.29 | 483,043 | 11.92 | 14.98 | 163 |
| 33 | 11-Jul | 338.00 | 338.00 | 324.55 | 326.50 | 329.65 | -2.81 | 4,463.10 | 106,709 | 1.51 | 58,483 | 1.44 | 1.93 | 20 |
| 34 | 10-Jul | 335.00 | 342.95 | 331.30 | 335.95 | 335.51 | 0.30 | 4,592.28 | 133,587 | 1.89 | 61,527 | 1.52 | 2.06 | 21 |
| 35 | 09-Jul | 339.00 | 341.40 | 333.10 | 334.95 | 336.57 | -0.87 | 4,578.61 | 102,173 | 1.45 | 46,080 | 1.14 | 1.55 | 16 |
| 36 | 08-Jul | 344.95 | 346.50 | 331.25 | 337.90 | 338.74 | -1.76 | 4,618.93 | 187,428 | 2.65 | 92,942 | 2.29 | 3.15 | 31 |
| 37 | 07-Jul | 345.80 | 347.00 | 339.50 | 343.95 | 342.84 | 0.56 | 4,701.63 | 99,944 | 1.41 | 45,082 | 1.11 | 1.55 | 15 |
| 38 | 04-Jul | 349.65 | 354.40 | 340.00 | 342.05 | 344.19 | -2.03 | 4,675.66 | 131,780 | 1.86 | 64,409 | 1.59 | 2.22 | 22 |
| 39 | 03-Jul | 359.50 | 359.50 | 348.00 | 349.15 | 351.15 | -1.24 | 4,772.71 | 115,742 | 1.64 | 67,065 | 1.66 | 2.35 | 23 |
| 40 | 02-Jul | 362.80 | 364.05 | 350.75 | 353.55 | 356.06 | -2.55 | 4,832.86 | 298,432 | 4.22 | 127,125 | 3.14 | 4.53 | 43 |
| 41 | 01-Jul | 365.00 | 366.30 | 350.65 | 362.80 | 360.11 | 1.26 | 4,959.30 | 266,119 | 3.77 | 109,198 | 2.70 | 3.93 | 37 |
| 42 | 30-Jun | 345.55 | 362.00 | 345.55 | 358.30 | 355.44 | 3.69 | 4,897.79 | 418,503 | 5.92 | 214,305 | 5.29 | 7.62 | 72 |
| 43 | 27-Jun | 354.00 | 354.00 | 340.30 | 345.55 | 345.50 | -1.90 | 4,723.50 | 148,405 | 2.10 | 69,810 | 1.72 | 2.41 | 24 |
| 44 | 26-Jun | 348.70 | 354.00 | 345.65 | 352.25 | 350.55 | 1.35 | 4,815.09 | 549,245 | 7.77 | 259,761 | 6.41 | 9.11 | 88 |
| 45 | 25-Jun | 344.70 | 351.95 | 341.25 | 347.55 | 347.21 | 2.43 | 4,750.84 | 419,611 | 5.94 | 182,446 | 4.50 | 6.33 | 62 |
| 46 | 24-Jun | 339.90 | 342.70 | 333.55 | 339.30 | 338.59 | 1.62 | 4,638.07 | 213,656 | 3.02 | 119,658 | 2.95 | 4.05 | 40 |
| 47 | 23-Jun | 325.00 | 344.00 | 324.65 | 333.90 | 334.72 | 0.66 | 4,564.25 | 346,227 | 4.90 | 156,962 | 3.87 | 5.25 | 53 |
| 48 | 20-Jun | 318.80 | 336.00 | 318.65 | 331.70 | 329.29 | 2.88 | 4,534.18 | 241,698 | 3.42 | 133,982 | 3.31 | 4.41 | 45 |
| 49 | 19-Jun | 329.00 | 329.00 | 315.00 | 322.40 | 321.83 | 1.91 | 4,407.05 | 394,476 | 5.58 | 169,694 | 4.19 | 5.46 | 57 |
| 50 | 18-Jun | 320.00 | 328.20 | 313.00 | 316.35 | 320.46 | -1.26 | 4,324.35 | 485,945 | 6.88 | 155,655 | 3.84 | 4.99 | 53 |
| 51 | 17-Jun | 334.55 | 334.55 | 318.30 | 320.40 | 323.93 | -3.28 | 4,379.71 | 301,729 | 4.27 | 182,540 | 4.51 | 5.91 | 62 |
| 52 | 16-Jun | 338.00 | 338.55 | 325.85 | 331.25 | 329.70 | -0.35 | 4,528.03 | 130,610 | 1.85 | 65,748 | 1.62 | 2.17 | 22 |
| 53 | 13-Jun | 329.95 | 338.00 | 325.00 | 332.40 | 331.02 | -0.63 | 4,543.75 | 243,694 | 3.45 | 116,740 | 2.88 | 3.86 | 39 |
| 54 | 12-Jun | 343.00 | 348.85 | 332.00 | 334.50 | 339.22 | -3.17 | 4,572.45 | 168,915 | 2.39 | 82,558 | 2.04 | 2.80 | 28 |
| 55 | 11-Jun | 345.95 | 351.70 | 340.05 | 345.45 | 346.52 | 0.19 | 4,722.14 | 162,027 | 2.29 | 86,434 | 2.13 | 3.00 | 29 |
| 56 | 10-Jun | 350.00 | 354.90 | 343.00 | 344.80 | 348.94 | -0.36 | 4,713.25 | 340,115 | 4.81 | 205,015 | 5.06 | 7.15 | 69 |
| 57 | 09-Jun | 344.00 | 351.00 | 335.50 | 346.05 | 343.69 | 2.03 | 4,730.34 | 479,353 | 6.78 | 247,862 | 6.12 | 8.52 | 84 |
| 58 | 06-Jun | 323.85 | 341.60 | 322.45 | 339.15 | 336.51 | 4.77 | 4,636.02 | 317,889 | 4.50 | 156,950 | 3.87 | 5.28 | 53 |
| 59 | 05-Jun | 327.00 | 332.10 | 322.25 | 323.70 | 326.51 | -1.24 | 4,424.82 | 132,753 | 1.88 | 69,540 | 1.72 | 2.27 | 24 |
| 60 | 04-Jun | 328.00 | 332.00 | 315.90 | 327.75 | 323.27 | 0.12 | 4,480.18 | 219,901 | 3.11 | 117,290 | 2.89 | 3.79 | 40 |
| 61 | 03-Jun | 350.00 | 353.00 | 320.55 | 327.35 | 333.97 | -5.76 | 4,474.72 | 579,762 | 8.20 | 310,305 | 7.66 | 10.36 | 105 |
| 62 | 02-Jun | 342.00 | 349.50 | 337.75 | 347.35 | 345.95 | 1.92 | 4,748.11 | 621,753 | 8.80 | 302,496 | 7.47 | 10.46 | 102 |
| 63 | 30-May | 342.00 | 345.00 | 337.50 | 340.80 | 340.89 | 0.50 | 4,658.57 | 263,095 | 3.72 | 153,519 | 3.79 | 5.23 | 52 |
| 64 | 29-May | 339.45 | 342.00 | 332.00 | 339.10 | 336.62 | 0.38 | 4,635.33 | 228,240 | 3.23 | 124,072 | 3.06 | 4.18 | 42 |
| 65 | 28-May | 343.10 | 343.10 | 334.00 | 337.80 | 337.73 | -0.53 | 4,617.56 | 143,211 | 2.03 | 67,620 | 1.67 | 2.28 | 23 |
| 66 | 27-May | 335.00 | 344.00 | 330.50 | 339.60 | 337.33 | 2.12 | 4,642.17 | 331,799 | 4.69 | 173,906 | 4.29 | 5.87 | 59 |
| 67 | 26-May | 344.75 | 345.00 | 327.60 | 332.55 | 334.14 | -1.04 | 4,545.80 | 578,908 | 8.19 | 351,819 | 8.68 | 11.76 | 119 |
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