| Macro-sector: Financial Services | Band: 20 | High52 Price: 343.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Sep-2024 | Bumper: 303.3; Drift%: 2.93 |
| Industry: Finance | Face Value: 10 | Low52 Price: 188.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 136,091,547 | Low52 Date: 04-Jun-2024 | SHP: 73.29 / 2.68 / 2.29 / 21.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 323.41 / 217.88 | Month: 323.41 / 217.88 | Week: 336.3 / 290.0 | Day: 325.8 / 310.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 320.70 | 325.80 | 310.80 | 312.45 | 316.12 | -2.65 | 4,252.18 | 195,735 | 2.48 | 115,630 | 2.58 | 3.66 | 0.39 |
| 2 | 21-May | 321.00 | 323.00 | 310.10 | 320.95 | 317.68 | 1.39 | 4,367.86 | 137,568 | 1.74 | 73,367 | 1.64 | 2.33 | 0.25 |
| 3 | 20-May | 315.35 | 321.80 | 306.10 | 316.55 | 315.12 | 1.18 | 4,307.98 | 208,593 | 2.64 | 112,909 | 2.52 | 3.56 | 0.38 |
| 4 | 19-May | 317.25 | 322.90 | 310.75 | 312.85 | 316.47 | -1.06 | 4,257.62 | 159,140 | 2.02 | 71,661 | 1.60 | 2.27 | 0.24 |
| 5 | 16-May | 314.10 | 328.00 | 314.10 | 316.20 | 319.53 | 0.08 | 4,303.21 | 182,916 | 2.32 | 80,502 | 1.80 | 2.57 | 0.27 |
| 6 | 15-May | 329.95 | 336.30 | 309.60 | 315.95 | 317.92 | -3.33 | 4,299.81 | 644,392 | 8.17 | 410,653 | 9.18 | 13.06 | 1.36 |
| 7 | 14-May | 306.35 | 329.70 | 303.30 | 326.85 | 320.03 | 7.76 | 4,448.15 | 470,690 | 5.96 | 277,274 | 6.20 | 8.87 | 0.92 |
| 8 | 13-May | 304.00 | 310.00 | 299.15 | 303.30 | 303.27 | 1.25 | 4,127.66 | 316,998 | 4.02 | 178,117 | 3.98 | 5.40 | 0.59 |
| 9 | 12-May | 290.00 | 304.15 | 290.00 | 299.55 | 298.49 | 5.46 | 4,076.62 | 210,799 | 2.67 | 151,330 | 3.38 | 4.52 | 0.50 |
| 10 | 09-May | 265.00 | 290.00 | 265.00 | 284.05 | 279.04 | 1.43 | 3,865.68 | 109,387 | 1.39 | 49,675 | 1.11 | 1.39 | 0.17 |
| 11 | 08-May | 290.85 | 296.15 | 278.15 | 280.05 | 288.26 | -3.20 | 3,811.24 | 156,168 | 1.98 | 80,942 | 1.81 | 2.33 | 0.27 |
| 12 | 07-May | 276.35 | 293.85 | 276.35 | 289.30 | 286.17 | 3.03 | 3,937.13 | 121,747 | 1.54 | 48,207 | 1.08 | 1.38 | 0.16 |
| 13 | 06-May | 290.45 | 292.70 | 279.75 | 280.80 | 285.48 | -3.41 | 3,821.45 | 78,910 | 1.00 | 44,883 | 1.00 | 1.28 | 0.15 |
| 14 | 05-May | 290.25 | 300.95 | 286.25 | 290.70 | 294.79 | -1.42 | 3,956.18 | 222,338 | 2.82 | 130,487 | 2.92 | 3.85 | 0.43 |
| 15 | 02-May | 303.75 | 310.65 | 289.80 | 294.90 | 301.49 | -2.19 | 4,013.34 | 331,350 | 4.20 | 169,033 | 3.78 | 5.10 | 0.56 |
| 16 | 30-Apr | 291.25 | 312.00 | 281.40 | 301.50 | 299.77 | 3.52 | 4,103.16 | 566,911 | 7.18 | 258,826 | 5.78 | 7.76 | 0.86 |
| 17 | 29-Apr | 319.75 | 319.75 | 288.05 | 291.25 | 300.77 | -5.77 | 3,963.67 | 276,672 | 3.51 | 144,193 | 3.22 | 4.34 | 0.48 |
| 18 | 28-Apr | 305.00 | 314.60 | 293.70 | 309.10 | 303.74 | 0.57 | 4,206.59 | 390,233 | 4.95 | 193,961 | 4.33 | 5.89 | 0.64 |
| 19 | 25-Apr | 319.70 | 325.00 | 306.25 | 307.35 | 310.35 | -3.14 | 4,182.77 | 190,156 | 2.41 | 95,463 | 2.13 | 2.96 | 0.32 |
| 20 | 24-Apr | 315.00 | 326.40 | 313.30 | 317.30 | 318.40 | 0.11 | 4,318.18 | 162,187 | 2.06 | 77,110 | 1.72 | 2.46 | 0.26 |
| 21 | 23-Apr | 321.25 | 326.00 | 310.15 | 316.95 | 316.93 | -1.17 | 4,313.42 | 156,935 | 1.99 | 68,308 | 1.53 | 2.16 | 0.23 |
| 22 | 22-Apr | 315.00 | 333.35 | 311.00 | 320.70 | 321.23 | 1.76 | 4,364.46 | 391,762 | 4.96 | 197,022 | 4.40 | 6.33 | 0.65 |
| 23 | 21-Apr | 303.85 | 329.00 | 301.10 | 315.15 | 317.31 | 4.13 | 4,288.93 | 616,542 | 7.81 | 283,602 | 6.34 | 9.00 | 0.94 |
| 24 | 17-Apr | 295.80 | 311.00 | 293.15 | 302.65 | 301.82 | 2.98 | 4,118.81 | 257,317 | 3.26 | 108,142 | 2.42 | 3.26 | 0.36 |
| 25 | 16-Apr | 284.95 | 299.00 | 283.85 | 293.90 | 293.71 | 4.26 | 3,999.73 | 194,554 | 2.47 | 97,035 | 2.17 | 2.85 | 0.32 |
| 26 | 15-Apr | 274.05 | 283.30 | 273.30 | 281.90 | 279.51 | 3.79 | 3,836.42 | 103,024 | 1.31 | 64,542 | 1.44 | 1.80 | 0.21 |
| 27 | 11-Apr | 267.10 | 277.05 | 261.00 | 271.60 | 266.51 | 3.98 | 3,696.25 | 320,898 | 4.07 | 169,158 | 3.78 | 4.51 | 0.56 |
| 28 | 09-Apr | 285.00 | 288.45 | 258.95 | 261.20 | 264.78 | -8.22 | 3,554.71 | 725,321 | 9.19 | 585,262 | 13.08 | 15.50 | 1.95 |
| 29 | 08-Apr | 285.00 | 297.00 | 281.85 | 284.60 | 285.97 | 0.81 | 3,873.17 | 126,827 | 1.61 | 73,720 | 1.65 | 2.11 | 0.25 |
| 30 | 07-Apr | 267.00 | 295.00 | 267.00 | 282.30 | 281.39 | -6.48 | 3,841.86 | 252,729 | 3.20 | 120,449 | 2.69 | 3.39 | 0.40 |
| 31 | 04-Apr | 307.00 | 311.00 | 296.70 | 301.85 | 304.09 | -2.01 | 4,107.92 | 140,547 | 1.78 | 65,184 | 1.46 | 1.98 | 0.22 |
| 32 | 03-Apr | 302.90 | 311.85 | 300.00 | 308.05 | 307.27 | 0.18 | 4,192.30 | 99,115 | 1.26 | 57,874 | 1.29 | 1.78 | 0.19 |
| 33 | 02-Apr | 303.40 | 310.50 | 299.20 | 307.50 | 305.22 | 0.72 | 4,184.82 | 86,601 | 1.10 | 44,749 | 1.00 | 1.37 | 0.15 |
| 34 | 01-Apr | 310.00 | 312.00 | 303.00 | 305.30 | 306.66 | -0.16 | 4,154.87 | 81,003 | 1.03 | 46,421 | 1.04 | 1.42 | 0.15 |
| 35 | 28-Mar | 317.10 | 319.00 | 297.66 | 305.78 | 307.22 | -2.97 | 4,161.41 | 166,361 | 2.11 | 70,106 | 1.57 | 2.15 | 0.23 |
| 36 | 27-Mar | 309.50 | 323.41 | 301.50 | 315.14 | 312.55 | 3.49 | 4,288.79 | 349,206 | 4.43 | 102,590 | 2.29 | 3.21 | 0.34 |
| 37 | 26-Mar | 305.43 | 308.80 | 297.49 | 304.51 | 302.92 | -0.30 | 4,144.12 | 225,275 | 2.85 | 135,512 | 3.03 | 4.10 | 0.45 |
| 38 | 25-Mar | 305.90 | 309.00 | 298.76 | 305.43 | 305.06 | -0.05 | 4,156.64 | 251,196 | 3.18 | 152,343 | 3.40 | 4.65 | 0.51 |
| 39 | 24-Mar | 301.90 | 307.81 | 295.01 | 305.57 | 301.99 | 2.43 | 4,158.55 | 273,151 | 3.46 | 157,854 | 3.53 | 4.77 | 0.52 |
| 40 | 21-Mar | 289.40 | 300.50 | 285.00 | 298.33 | 295.01 | 2.06 | 4,060.02 | 271,408 | 3.44 | 167,904 | 3.75 | 4.95 | 0.56 |
| 41 | 20-Mar | 285.25 | 297.90 | 275.01 | 292.30 | 286.35 | 2.71 | 3,977.96 | 447,500 | 5.67 | 311,777 | 6.97 | 8.93 | 1.04 |
| 42 | 19-Mar | 270.91 | 286.98 | 267.05 | 284.59 | 278.63 | 6.36 | 3,873.03 | 222,732 | 2.82 | 151,619 | 3.39 | 4.22 | 0.50 |
| 43 | 18-Mar | 261.11 | 275.34 | 261.11 | 267.56 | 267.81 | 2.47 | 3,641.27 | 97,262 | 1.23 | 47,647 | 1.06 | 1.28 | 0.16 |
| 44 | 17-Mar | 261.96 | 277.78 | 255.00 | 261.11 | 267.23 | -0.45 | 3,553.49 | 181,229 | 2.30 | 83,803 | 1.87 | 2.24 | 0.28 |
| 45 | 13-Mar | 248.00 | 267.70 | 245.10 | 262.30 | 256.93 | 4.39 | 3,569.68 | 360,295 | 4.57 | 206,663 | 4.62 | 5.31 | 0.69 |
| 46 | 12-Mar | 229.49 | 257.37 | 229.26 | 251.27 | 235.35 | 9.49 | 3,419.57 | 1,429,914 | 18.12 | 850,294 | 19.00 | 20.01 | 2.83 |
| 47 | 11-Mar | 230.00 | 230.99 | 219.07 | 229.49 | 225.68 | 0.18 | 3,123.16 | 334,376 | 4.24 | 193,241 | 4.32 | 4.36 | 0.64 |
| 48 | 10-Mar | 238.60 | 238.60 | 227.81 | 229.08 | 231.56 | -2.54 | 3,117.59 | 130,461 | 1.65 | 96,256 | 2.15 | 2.23 | 0.32 |
| 49 | 07-Mar | 232.95 | 253.82 | 232.95 | 235.05 | 239.94 | 1.46 | 3,198.83 | 468,501 | 5.94 | 303,425 | 6.78 | 7.28 | 1.01 |
| 50 | 06-Mar | 237.90 | 242.01 | 230.65 | 231.67 | 232.93 | -2.35 | 3,152.83 | 348,977 | 4.42 | 288,594 | 6.45 | 6.72 | 0.96 |
| 51 | 05-Mar | 227.85 | 246.08 | 227.85 | 237.24 | 238.95 | 4.03 | 3,228.64 | 1,055,532 | 13.38 | 582,697 | 13.02 | 13.92 | 1.94 |
| 52 | 04-Mar | 224.00 | 237.90 | 220.00 | 228.05 | 228.47 | 1.44 | 3,103.57 | 229,948 | 2.91 | 179,054 | 4.00 | 4.09 | 0.60 |
| 53 | 03-Mar | 235.00 | 237.80 | 217.88 | 224.81 | 225.49 | -4.54 | 3,059.47 | 295,421 | 3.74 | 218,392 | 4.88 | 4.92 | 0.73 |
| 54 | 28-Feb | 234.80 | 238.00 | 226.10 | 235.50 | 227.79 | -1.13 | 3,204.96 | 549,284 | 6.96 | 502,602 | 11.23 | 11.45 | 1.67 |
| 55 | 27-Feb | 235.60 | 243.00 | 235.50 | 238.20 | 239.68 | 0.59 | 3,241.70 | 96,886 | 1.23 | 76,368 | 1.71 | 1.83 | 0.25 |
| 56 | 25-Feb | 252.90 | 252.90 | 235.15 | 236.80 | 244.57 | -4.38 | 3,222.65 | 33,412 | 0.42 | 20,711 | 0.46 | 0.51 | 0.07 |
| 57 | 24-Feb | 246.30 | 248.90 | 240.05 | 247.65 | 245.01 | -0.46 | 3,370.31 | 67,656 | 0.86 | 50,793 | 1.14 | 1.24 | 0.17 |
| 58 | 21-Feb | 246.10 | 254.20 | 240.15 | 248.80 | 247.55 | 1.59 | 3,385.96 | 58,047 | 0.74 | 30,437 | 0.68 | 0.75 | 0.10 |
| 59 | 20-Feb | 238.95 | 249.00 | 238.95 | 244.90 | 245.10 | 3.01 | 3,332.88 | 71,588 | 0.91 | 31,357 | 0.70 | 0.77 | 0.10 |
| 60 | 19-Feb | 232.90 | 244.70 | 230.05 | 237.75 | 239.58 | 1.19 | 3,235.58 | 39,394 | 0.50 | 21,303 | 0.48 | 0.51 | 0.07 |
| 61 | 18-Feb | 234.00 | 238.40 | 231.00 | 234.95 | 235.13 | -0.42 | 3,197.47 | 74,545 | 0.94 | 55,715 | 1.25 | 1.31 | 0.19 |
| 62 | 17-Feb | 232.60 | 240.00 | 227.50 | 235.95 | 235.77 | -0.44 | 3,211.08 | 82,947 | 1.05 | 56,326 | 1.26 | 1.33 | 0.19 |
| 63 | 14-Feb | 246.00 | 250.40 | 231.00 | 237.00 | 237.58 | -3.46 | 3,225.00 | 66,070 | 0.84 | 34,959 | 0.78 | 0.83 | 0.12 |
| 64 | 13-Feb | 241.65 | 254.10 | 235.00 | 245.50 | 246.29 | 0.14 | 3,341.05 | 56,526 | 0.72 | 19,865 | 0.44 | 0.49 | 0.07 |
| 65 | 12-Feb | 243.10 | 251.20 | 232.60 | 245.15 | 241.68 | 0.14 | 3,336.28 | 76,071 | 0.96 | 42,798 | 0.96 | 1.03 | 0.14 |
| 66 | 11-Feb | 251.00 | 255.20 | 243.00 | 244.80 | 246.40 | -3.41 | 3,331.52 | 72,802 | 0.92 | 36,395 | 0.81 | 0.90 | 0.12 |
| 67 | 10-Feb | 265.50 | 265.50 | 249.35 | 253.45 | 255.45 | -3.76 | 3,449.24 | 100,011 | 1.27 | 57,365 | 1.28 | 1.47 | 0.19 |
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