| 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: 350.65; Drift%: -7.4 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 207.9 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 136,695,193 | Low52 Date: 06-Aug-2024 | SHP: 73.29 / 2.68 / 2.29 / 21.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 323.41 / 217.88 | Month: 345.0 / 265.0 | Week: 366.3 / 340.0 | Day: 338.0 / 324.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 338.00 | 338.00 | 324.55 | 326.50 | 329.65 | -2.81 | 4,463.10 | 106,709 | 1.35 | 58,483 | 1.30 | 1.93 | 20 |
| 2 | 10-Jul | 335.00 | 342.95 | 331.30 | 335.95 | 335.51 | 0.30 | 4,592.28 | 133,587 | 1.69 | 61,527 | 1.37 | 2.06 | 21 |
| 3 | 09-Jul | 339.00 | 341.40 | 333.10 | 334.95 | 336.57 | -0.87 | 4,578.61 | 102,173 | 1.29 | 46,080 | 1.03 | 1.55 | 16 |
| 4 | 08-Jul | 344.95 | 346.50 | 331.25 | 337.90 | 338.74 | -1.76 | 4,618.93 | 187,428 | 2.38 | 92,942 | 2.07 | 3.15 | 31 |
| 5 | 07-Jul | 345.80 | 347.00 | 339.50 | 343.95 | 342.84 | 0.56 | 4,701.63 | 99,944 | 1.27 | 45,082 | 1.00 | 1.55 | 15 |
| 6 | 04-Jul | 349.65 | 354.40 | 340.00 | 342.05 | 344.19 | -2.03 | 4,675.66 | 131,780 | 1.67 | 64,409 | 1.44 | 2.22 | 22 |
| 7 | 03-Jul | 359.50 | 359.50 | 348.00 | 349.15 | 351.15 | -1.24 | 4,772.71 | 115,742 | 1.47 | 67,065 | 1.49 | 2.35 | 23 |
| 8 | 02-Jul | 362.80 | 364.05 | 350.75 | 353.55 | 356.06 | -2.55 | 4,832.86 | 298,432 | 3.78 | 127,125 | 2.83 | 4.53 | 43 |
| 9 | 01-Jul | 365.00 | 366.30 | 350.65 | 362.80 | 360.11 | 1.26 | 4,959.30 | 266,119 | 3.37 | 109,198 | 2.43 | 3.93 | 37 |
| 10 | 30-Jun | 345.55 | 362.00 | 345.55 | 358.30 | 355.44 | 3.69 | 4,897.79 | 418,503 | 5.30 | 214,305 | 4.77 | 7.62 | 72 |
| 11 | 27-Jun | 354.00 | 354.00 | 340.30 | 345.55 | 345.50 | -1.90 | 4,723.50 | 148,405 | 1.88 | 69,810 | 1.56 | 2.41 | 24 |
| 12 | 26-Jun | 348.70 | 354.00 | 345.65 | 352.25 | 350.55 | 1.35 | 4,815.09 | 549,245 | 6.96 | 259,761 | 5.79 | 9.11 | 88 |
| 13 | 25-Jun | 344.70 | 351.95 | 341.25 | 347.55 | 347.21 | 2.43 | 4,750.84 | 419,611 | 5.32 | 182,446 | 4.06 | 6.33 | 62 |
| 14 | 24-Jun | 339.90 | 342.70 | 333.55 | 339.30 | 338.59 | 1.62 | 4,638.07 | 213,656 | 2.71 | 119,658 | 2.67 | 4.05 | 40 |
| 15 | 23-Jun | 325.00 | 344.00 | 324.65 | 333.90 | 334.72 | 0.66 | 4,564.25 | 346,227 | 4.39 | 156,962 | 3.50 | 5.25 | 53 |
| 16 | 20-Jun | 318.80 | 336.00 | 318.65 | 331.70 | 329.29 | 2.88 | 4,534.18 | 241,698 | 3.06 | 133,982 | 2.99 | 4.41 | 45 |
| 17 | 19-Jun | 329.00 | 329.00 | 315.00 | 322.40 | 321.83 | 1.91 | 4,407.05 | 394,476 | 5.00 | 169,694 | 3.78 | 5.46 | 57 |
| 18 | 18-Jun | 320.00 | 328.20 | 313.00 | 316.35 | 320.46 | -1.26 | 4,324.35 | 485,945 | 6.16 | 155,655 | 3.47 | 4.99 | 53 |
| 19 | 17-Jun | 334.55 | 334.55 | 318.30 | 320.40 | 323.93 | -3.28 | 4,379.71 | 301,729 | 3.82 | 182,540 | 4.07 | 5.91 | 62 |
| 20 | 16-Jun | 338.00 | 338.55 | 325.85 | 331.25 | 329.70 | -0.35 | 4,528.03 | 130,610 | 1.66 | 65,748 | 1.46 | 2.17 | 22 |
| 21 | 13-Jun | 329.95 | 338.00 | 325.00 | 332.40 | 331.02 | -0.63 | 4,543.75 | 243,694 | 3.09 | 116,740 | 2.60 | 3.86 | 39 |
| 22 | 12-Jun | 343.00 | 348.85 | 332.00 | 334.50 | 339.22 | -3.17 | 4,572.45 | 168,915 | 2.14 | 82,558 | 1.84 | 2.80 | 28 |
| 23 | 11-Jun | 345.95 | 351.70 | 340.05 | 345.45 | 346.52 | 0.19 | 4,722.14 | 162,027 | 2.05 | 86,434 | 1.93 | 3.00 | 29 |
| 24 | 10-Jun | 350.00 | 354.90 | 343.00 | 344.80 | 348.94 | -0.36 | 4,713.25 | 340,115 | 4.31 | 205,015 | 4.57 | 7.15 | 69 |
| 25 | 09-Jun | 344.00 | 351.00 | 335.50 | 346.05 | 343.69 | 2.03 | 4,730.34 | 479,353 | 6.07 | 247,862 | 5.52 | 8.52 | 84 |
| 26 | 06-Jun | 323.85 | 341.60 | 322.45 | 339.15 | 336.51 | 4.77 | 4,636.02 | 317,889 | 4.03 | 156,950 | 3.50 | 5.28 | 53 |
| 27 | 05-Jun | 327.00 | 332.10 | 322.25 | 323.70 | 326.51 | -1.24 | 4,424.82 | 132,753 | 1.68 | 69,540 | 1.55 | 2.27 | 24 |
| 28 | 04-Jun | 328.00 | 332.00 | 315.90 | 327.75 | 323.27 | 0.12 | 4,480.18 | 219,901 | 2.79 | 117,290 | 2.61 | 3.79 | 40 |
| 29 | 03-Jun | 350.00 | 353.00 | 320.55 | 327.35 | 333.97 | -5.76 | 4,474.72 | 579,762 | 7.35 | 310,305 | 6.91 | 10.36 | 105 |
| 30 | 02-Jun | 342.00 | 349.50 | 337.75 | 347.35 | 345.95 | 1.92 | 4,748.11 | 621,753 | 7.88 | 302,496 | 6.74 | 10.46 | 102 |
| 31 | 30-May | 342.00 | 345.00 | 337.50 | 340.80 | 340.89 | 0.50 | 4,658.57 | 263,095 | 3.33 | 153,519 | 3.42 | 5.23 | 52 |
| 32 | 29-May | 339.45 | 342.00 | 332.00 | 339.10 | 336.62 | 0.38 | 4,635.33 | 228,240 | 2.89 | 124,072 | 2.76 | 4.18 | 42 |
| 33 | 28-May | 343.10 | 343.10 | 334.00 | 337.80 | 337.73 | -0.53 | 4,617.56 | 143,211 | 1.81 | 67,620 | 1.51 | 2.28 | 23 |
| 34 | 27-May | 335.00 | 344.00 | 330.50 | 339.60 | 337.33 | 2.12 | 4,642.17 | 331,799 | 4.20 | 173,906 | 3.87 | 5.87 | 59 |
| 35 | 26-May | 344.75 | 345.00 | 327.60 | 332.55 | 334.14 | -1.04 | 4,545.80 | 578,908 | 7.34 | 351,819 | 7.84 | 11.76 | 119 |
| 36 | 23-May | 314.00 | 345.00 | 308.55 | 336.05 | 335.76 | 7.55 | 4,593.64 | 1,063,902 | 13.48 | 424,708 | 9.46 | 14.26 | 144 |
| 37 | 22-May | 320.70 | 325.80 | 310.80 | 312.45 | 316.12 | -2.65 | 4,271.04 | 195,735 | 2.48 | 115,630 | 2.58 | 3.66 | 39 |
| 38 | 21-May | 321.00 | 323.00 | 310.10 | 320.95 | 317.68 | 1.39 | 4,387.23 | 137,568 | 1.74 | 73,367 | 1.63 | 2.33 | 25 |
| 39 | 20-May | 315.35 | 321.80 | 306.10 | 316.55 | 315.12 | 1.18 | 4,327.09 | 208,593 | 2.64 | 112,909 | 2.52 | 3.56 | 38 |
| 40 | 19-May | 317.25 | 322.90 | 310.75 | 312.85 | 316.47 | -1.06 | 4,276.51 | 159,140 | 2.02 | 71,661 | 1.60 | 2.27 | 24 |
| 41 | 16-May | 314.10 | 328.00 | 314.10 | 316.20 | 319.53 | 0.08 | 4,322.30 | 182,916 | 2.32 | 80,502 | 1.79 | 2.57 | 27 |
| 42 | 15-May | 329.95 | 336.30 | 309.60 | 315.95 | 317.92 | -3.33 | 4,318.88 | 644,392 | 8.17 | 410,653 | 9.15 | 13.06 | 136 |
| 43 | 14-May | 306.35 | 329.70 | 303.30 | 326.85 | 320.03 | 7.76 | 4,467.88 | 470,690 | 5.96 | 277,274 | 6.18 | 8.87 | 92 |
| 44 | 13-May | 304.00 | 310.00 | 299.15 | 303.30 | 303.27 | 1.25 | 4,145.97 | 316,998 | 4.02 | 178,117 | 3.97 | 5.40 | 59 |
| 45 | 12-May | 290.00 | 304.15 | 290.00 | 299.55 | 298.49 | 5.46 | 4,094.70 | 210,799 | 2.67 | 151,330 | 3.37 | 4.52 | 50 |
| 46 | 09-May | 265.00 | 290.00 | 265.00 | 284.05 | 279.04 | 1.43 | 3,882.83 | 109,387 | 1.39 | 49,675 | 1.11 | 1.39 | 17 |
| 47 | 08-May | 290.85 | 296.15 | 278.15 | 280.05 | 288.26 | -3.20 | 3,828.15 | 156,168 | 1.98 | 80,942 | 1.80 | 2.33 | 27 |
| 48 | 07-May | 276.35 | 293.85 | 276.35 | 289.30 | 286.17 | 3.03 | 3,954.59 | 121,747 | 1.54 | 48,207 | 1.07 | 1.38 | 16 |
| 49 | 06-May | 290.45 | 292.70 | 279.75 | 280.80 | 285.48 | -3.41 | 3,838.40 | 78,910 | 1.00 | 44,883 | 1.00 | 1.28 | 15 |
| 50 | 05-May | 290.25 | 300.95 | 286.25 | 290.70 | 294.79 | -1.42 | 3,973.73 | 222,338 | 2.82 | 130,487 | 2.91 | 3.85 | 43 |
| 51 | 02-May | 303.75 | 310.65 | 289.80 | 294.90 | 301.49 | -2.19 | 4,031.14 | 331,350 | 4.20 | 169,033 | 3.77 | 5.10 | 56 |
| 52 | 30-Apr | 291.25 | 312.00 | 281.40 | 301.50 | 299.77 | 3.52 | 4,121.36 | 566,911 | 7.18 | 258,826 | 5.77 | 7.76 | 86 |
| 53 | 29-Apr | 319.75 | 319.75 | 288.05 | 291.25 | 300.77 | -5.77 | 3,981.25 | 276,672 | 3.51 | 144,193 | 3.21 | 4.34 | 48 |
| 54 | 28-Apr | 305.00 | 314.60 | 293.70 | 309.10 | 303.74 | 0.57 | 4,225.25 | 390,233 | 4.95 | 193,961 | 4.32 | 5.89 | 64 |
| 55 | 25-Apr | 319.70 | 325.00 | 306.25 | 307.35 | 310.35 | -3.14 | 4,201.33 | 190,156 | 2.41 | 95,463 | 2.13 | 2.96 | 32 |
| 56 | 24-Apr | 315.00 | 326.40 | 313.30 | 317.30 | 318.40 | 0.11 | 4,337.34 | 162,187 | 2.06 | 77,110 | 1.72 | 2.46 | 26 |
| 57 | 23-Apr | 321.25 | 326.00 | 310.15 | 316.95 | 316.93 | -1.17 | 4,332.55 | 156,935 | 1.99 | 68,308 | 1.52 | 2.16 | 23 |
| 58 | 22-Apr | 315.00 | 333.35 | 311.00 | 320.70 | 321.23 | 1.76 | 4,383.81 | 391,762 | 4.96 | 197,022 | 4.39 | 6.33 | 65 |
| 59 | 21-Apr | 303.85 | 329.00 | 301.10 | 315.15 | 317.31 | 4.13 | 4,307.95 | 616,542 | 7.81 | 283,602 | 6.32 | 9.00 | 94 |
| 60 | 17-Apr | 295.80 | 311.00 | 293.15 | 302.65 | 301.82 | 2.98 | 4,137.08 | 257,317 | 3.26 | 108,142 | 2.41 | 3.26 | 36 |
| 61 | 16-Apr | 284.95 | 299.00 | 283.85 | 293.90 | 293.71 | 4.26 | 4,017.47 | 194,554 | 2.47 | 97,035 | 2.16 | 2.85 | 32 |
| 62 | 15-Apr | 274.05 | 283.30 | 273.30 | 281.90 | 279.51 | 3.79 | 3,853.44 | 103,024 | 1.31 | 64,542 | 1.44 | 1.80 | 21 |
| 63 | 11-Apr | 267.10 | 277.05 | 261.00 | 271.60 | 266.51 | 3.98 | 3,712.64 | 320,898 | 4.07 | 169,158 | 3.77 | 4.51 | 56 |
| 64 | 09-Apr | 285.00 | 288.45 | 258.95 | 261.20 | 264.78 | -8.22 | 3,570.48 | 725,321 | 9.19 | 585,262 | 13.04 | 15.50 | 195 |
| 65 | 08-Apr | 285.00 | 297.00 | 281.85 | 284.60 | 285.97 | 0.81 | 3,890.35 | 126,827 | 1.61 | 73,720 | 1.64 | 2.11 | 25 |
| 66 | 07-Apr | 267.00 | 295.00 | 267.00 | 282.30 | 281.39 | -6.48 | 3,858.91 | 252,729 | 3.20 | 120,449 | 2.68 | 3.39 | 40 |
| 67 | 04-Apr | 307.00 | 311.00 | 296.70 | 301.85 | 304.09 | -2.01 | 4,126.14 | 140,547 | 1.78 | 65,184 | 1.45 | 1.98 | 22 |
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