| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 394.7 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,650 | High52 Date: 23-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 198.65 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 6,353,141,623 | Low52 Date: 03-Mar-2025 | SHP: 47.12 / 15.62 / 12.46 / 24.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.39 | ||||
| High/Low Price | Quarter: 310.9 / 198.65 | Month: 235.94 / 198.65 | Week: 234.46 / 221.33 | Day: 231.79 / 226.5 | Float67: 0.85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 227.00 | 231.79 | 226.50 | 230.41 | 229.87 | 0.27 | 146,382.74 | 11,752,612 | 1.00 | 4,856,091 | 1.00 | 111.63 | 0.31 |
| 2 | 02-Apr | 230.99 | 230.99 | 225.30 | 229.78 | 228.22 | -0.28 | 145,982.49 | 16,203,186 | 1.38 | 6,834,403 | 1.41 | 155.97 | 0.44 |
| 3 | 01-Apr | 227.00 | 231.29 | 225.21 | 230.42 | 228.99 | 1.28 | 146,389.09 | 18,781,790 | 1.60 | 6,729,325 | 1.39 | 154.09 | 0.43 |
| 4 | 28-Mar | 227.18 | 232.30 | 226.11 | 227.51 | 229.12 | 0.77 | 144,540.33 | 30,356,334 | 2.58 | 13,558,093 | 2.79 | 310.64 | 0.87 |
| 5 | 27-Mar | 222.17 | 228.00 | 221.33 | 225.78 | 225.44 | 1.40 | 143,441.23 | 188,868,886 | 16.07 | 147,719,236 | 30.42 | 3,330.18 | 9.45 |
| 6 | 26-Mar | 228.00 | 228.90 | 222.01 | 222.67 | 225.21 | -2.14 | 141,465.40 | 19,372,538 | 1.65 | 10,126,996 | 2.09 | 228.07 | 0.65 |
| 7 | 25-Mar | 234.10 | 234.20 | 226.31 | 227.53 | 229.39 | -2.21 | 144,553.03 | 22,492,788 | 1.91 | 10,874,562 | 2.24 | 249.45 | 0.70 |
| 8 | 24-Mar | 231.90 | 234.46 | 230.70 | 232.68 | 232.77 | 1.55 | 147,824.90 | 26,607,361 | 2.26 | 14,608,248 | 3.01 | 340.04 | 0.93 |
| 9 | 21-Mar | 232.00 | 235.94 | 228.05 | 229.12 | 230.95 | -1.11 | 145,563.18 | 46,879,564 | 3.99 | 25,892,410 | 5.33 | 597.99 | 1.66 |
| 10 | 20-Mar | 231.00 | 234.25 | 228.95 | 231.69 | 231.93 | 1.25 | 147,195.94 | 24,426,400 | 2.08 | 11,645,459 | 2.40 | 270.09 | 0.74 |
| 11 | 19-Mar | 227.27 | 231.25 | 225.64 | 228.84 | 229.21 | 1.63 | 145,385.29 | 21,456,932 | 1.83 | 9,817,600 | 2.02 | 225.03 | 0.63 |
| 12 | 18-Mar | 221.10 | 225.50 | 220.71 | 225.18 | 222.64 | 2.58 | 143,060.04 | 28,081,319 | 2.39 | 16,996,975 | 3.50 | 378.42 | 1.09 |
| 13 | 17-Mar | 223.12 | 223.85 | 218.54 | 219.52 | 220.92 | -1.38 | 139,464.16 | 22,290,925 | 1.90 | 13,768,786 | 2.84 | 304.18 | 0.88 |
| 14 | 13-Mar | 227.88 | 228.94 | 221.32 | 222.60 | 224.72 | -1.30 | 141,420.93 | 25,219,084 | 2.15 | 11,418,741 | 2.35 | 256.60 | 0.73 |
| 15 | 12-Mar | 220.00 | 226.50 | 216.72 | 225.53 | 221.75 | 3.66 | 143,282.40 | 28,455,086 | 2.42 | 11,645,412 | 2.40 | 258.24 | 0.74 |
| 16 | 11-Mar | 214.70 | 218.99 | 213.01 | 217.56 | 216.27 | 0.49 | 138,218.95 | 20,118,890 | 1.71 | 7,577,240 | 1.56 | 163.87 | 0.48 |
| 17 | 10-Mar | 222.60 | 224.90 | 215.50 | 216.50 | 220.04 | -2.39 | 137,545.52 | 19,521,402 | 1.66 | 8,056,213 | 1.66 | 177.27 | 0.52 |
| 18 | 07-Mar | 220.00 | 224.50 | 218.79 | 221.81 | 222.43 | 0.85 | 140,919.03 | 27,997,558 | 2.38 | 12,693,897 | 2.61 | 282.35 | 0.81 |
| 19 | 06-Mar | 222.00 | 222.39 | 218.06 | 219.94 | 220.47 | 1.31 | 139,731.00 | 24,296,337 | 2.07 | 9,032,613 | 1.86 | 199.14 | 0.58 |
| 20 | 05-Mar | 207.00 | 217.66 | 207.00 | 217.10 | 215.19 | 5.19 | 137,926.70 | 36,954,756 | 3.14 | 14,959,714 | 3.08 | 321.92 | 0.96 |
| 21 | 04-Mar | 199.99 | 208.04 | 199.02 | 206.38 | 204.40 | 2.72 | 131,116.14 | 50,579,885 | 4.30 | 25,359,877 | 5.22 | 518.36 | 1.62 |
| 22 | 03-Mar | 210.00 | 210.25 | 198.65 | 200.92 | 202.06 | -3.22 | 127,647.32 | 51,311,993 | 4.37 | 25,363,537 | 5.22 | 512.50 | 1.62 |
| 23 | 28-Feb | 219.26 | 219.90 | 207.00 | 207.61 | 210.89 | -6.36 | 131,897.57 | 50,855,490 | 4.33 | 29,086,834 | 5.99 | 613.41 | 1.86 |
| 24 | 27-Feb | 226.36 | 228.00 | 221.05 | 221.70 | 222.99 | -2.04 | 140,849.15 | 16,215,296 | 1.38 | 9,218,587 | 1.90 | 205.57 | 0.59 |
| 25 | 25-Feb | 229.59 | 231.67 | 225.25 | 226.32 | 228.40 | -0.93 | 143,784.30 | 11,683,220 | 0.99 | 5,215,730 | 1.07 | 119.13 | 0.33 |
| 26 | 24-Feb | 231.00 | 233.50 | 228.01 | 228.45 | 229.94 | -2.23 | 145,137.52 | 14,715,002 | 1.25 | 6,061,268 | 1.25 | 139.37 | 0.39 |
| 27 | 21-Feb | 236.00 | 238.55 | 232.64 | 233.67 | 234.99 | -0.68 | 148,453.86 | 15,152,682 | 1.29 | 6,534,091 | 1.35 | 153.54 | 0.42 |
| 28 | 20-Feb | 228.00 | 235.90 | 225.90 | 235.27 | 232.98 | 2.77 | 149,470.36 | 15,681,050 | 1.33 | 6,030,999 | 1.24 | 140.51 | 0.39 |
| 29 | 19-Feb | 221.02 | 229.70 | 219.26 | 228.92 | 226.33 | 3.57 | 145,436.12 | 14,085,762 | 1.20 | 5,284,839 | 1.09 | 119.61 | 0.34 |
| 30 | 18-Feb | 223.56 | 223.98 | 217.01 | 221.02 | 219.80 | -0.64 | 140,417.14 | 19,138,944 | 1.63 | 9,489,432 | 1.95 | 208.58 | 0.61 |
| 31 | 17-Feb | 222.25 | 224.00 | 217.14 | 222.45 | 221.59 | 0.07 | 141,325.64 | 21,988,192 | 1.87 | 10,668,183 | 2.20 | 236.40 | 0.68 |
| 32 | 14-Feb | 230.00 | 230.84 | 219.15 | 222.29 | 223.26 | -2.53 | 141,223.99 | 22,176,523 | 1.89 | 9,943,648 | 2.05 | 222.00 | 0.64 |
| 33 | 13-Feb | 228.18 | 233.05 | 227.00 | 228.06 | 230.11 | 0.19 | 144,889.75 | 15,841,475 | 1.35 | 6,235,903 | 1.28 | 143.49 | 0.40 |
| 34 | 12-Feb | 233.00 | 233.98 | 223.23 | 227.62 | 227.87 | -3.53 | 144,610.21 | 45,167,995 | 3.84 | 21,570,082 | 4.44 | 491.52 | 1.38 |
| 35 | 11-Feb | 242.00 | 243.18 | 234.75 | 235.94 | 237.58 | -2.89 | 149,896.02 | 15,330,326 | 1.30 | 7,007,432 | 1.44 | 166.48 | 0.45 |
| 36 | 10-Feb | 249.28 | 250.00 | 242.06 | 242.96 | 244.58 | -2.60 | 154,355.93 | 11,175,493 | 0.95 | 5,292,170 | 1.09 | 129.44 | 0.34 |
| 37 | 07-Feb | 248.40 | 252.75 | 246.13 | 249.45 | 249.60 | -0.41 | 158,479.12 | 11,922,059 | 1.01 | 3,298,526 | 0.68 | 82.33 | 0.21 |
| 38 | 06-Feb | 252.60 | 253.79 | 248.65 | 250.48 | 251.20 | 0.26 | 159,133.49 | 16,298,230 | 1.39 | 6,302,541 | 1.30 | 158.32 | 0.40 |
| 39 | 05-Feb | 246.65 | 254.34 | 246.60 | 249.82 | 251.97 | 1.93 | 158,714.18 | 28,695,524 | 2.44 | 9,760,851 | 2.01 | 245.94 | 0.62 |
| 40 | 04-Feb | 236.40 | 246.95 | 235.00 | 245.10 | 241.04 | 4.76 | 155,715.50 | 23,138,568 | 1.97 | 8,731,617 | 1.80 | 210.47 | 0.56 |
| 41 | 03-Feb | 239.00 | 239.56 | 232.90 | 233.97 | 236.07 | -3.12 | 148,644.45 | 15,183,090 | 1.29 | 7,170,790 | 1.48 | 169.28 | 0.46 |
| 42 | 01-Feb | 244.40 | 245.55 | 239.25 | 241.51 | 242.53 | -0.06 | 153,434.72 | 24,079,793 | 2.05 | 12,599,430 | 2.59 | 305.57 | 0.81 |
| 43 | 31-Jan | 237.00 | 243.75 | 235.80 | 241.65 | 240.82 | 2.92 | 153,523.67 | 31,130,589 | 2.65 | 17,122,451 | 3.53 | 412.34 | 1.10 |
| 44 | 30-Jan | 240.65 | 242.25 | 233.50 | 234.80 | 237.73 | -1.47 | 149,171.77 | 27,503,919 | 2.34 | 14,435,653 | 2.97 | 343.18 | 0.92 |
| 45 | 29-Jan | 235.00 | 240.65 | 233.00 | 238.30 | 236.30 | 2.10 | 151,395.36 | 23,719,434 | 2.02 | 11,808,659 | 2.43 | 279.04 | 0.76 |
| 46 | 28-Jan | 237.00 | 238.50 | 231.30 | 233.40 | 234.28 | 0.04 | 148,282.33 | 32,439,612 | 2.76 | 16,282,475 | 3.35 | 381.47 | 1.04 |
| 47 | 27-Jan | 243.00 | 243.40 | 231.05 | 233.30 | 234.83 | -4.56 | 148,218.79 | 32,924,181 | 2.80 | 16,462,158 | 3.39 | 386.58 | 1.05 |
| 48 | 24-Jan | 256.00 | 257.35 | 243.55 | 244.45 | 248.05 | -4.46 | 155,302.55 | 38,379,153 | 3.27 | 21,254,216 | 4.38 | 527.21 | 1.36 |
| 49 | 23-Jan | 263.50 | 267.40 | 253.60 | 255.85 | 258.65 | -2.72 | 162,545.13 | 26,848,859 | 2.28 | 11,610,245 | 2.39 | 300.30 | 0.74 |
| 50 | 22-Jan | 261.70 | 263.60 | 254.05 | 262.80 | 259.45 | 1.03 | 166,960.56 | 19,045,792 | 1.62 | 7,385,708 | 1.52 | 191.62 | 0.47 |
| 51 | 21-Jan | 276.00 | 277.50 | 258.40 | 260.10 | 265.97 | -6.00 | 165,245.21 | 25,289,898 | 2.15 | 12,991,062 | 2.68 | 345.52 | 0.83 |
| 52 | 20-Jan | 279.00 | 280.00 | 271.15 | 275.70 | 274.84 | -1.20 | 175,156.11 | 15,616,628 | 1.33 | 6,962,609 | 1.43 | 191.36 | 0.45 |
| 53 | 17-Jan | 280.00 | 281.30 | 275.70 | 279.00 | 278.33 | 0.79 | 177,252.00 | 12,895,002 | 1.10 | 5,541,750 | 1.14 | 154.24 | 0.35 |
| 54 | 16-Jan | 277.00 | 278.80 | 274.85 | 276.80 | 276.74 | 1.59 | 175,854.96 | 9,804,897 | 0.83 | 4,998,906 | 1.03 | 138.34 | 0.32 |
| 55 | 15-Jan | 275.00 | 276.00 | 271.25 | 272.40 | 273.56 | -0.17 | 173,059.58 | 12,932,861 | 1.10 | 7,083,883 | 1.46 | 193.79 | 0.45 |
| 56 | 14-Jan | 267.45 | 274.00 | 264.20 | 272.85 | 269.19 | 2.46 | 173,345.47 | 19,834,738 | 1.69 | 9,682,424 | 1.99 | 260.64 | 0.62 |
| 57 | 13-Jan | 277.80 | 278.00 | 265.05 | 266.15 | 269.92 | -5.41 | 169,088.86 | 22,870,943 | 1.95 | 11,727,040 | 2.41 | 316.54 | 0.75 |
| 58 | 10-Jan | 290.00 | 290.95 | 280.00 | 280.55 | 284.28 | -3.10 | 178,237.39 | 13,906,821 | 1.18 | 7,539,476 | 1.55 | 214.33 | 0.48 |
| 59 | 09-Jan | 298.50 | 298.50 | 288.80 | 289.25 | 292.52 | -3.23 | 183,764.62 | 15,072,307 | 1.28 | 8,703,136 | 1.79 | 254.58 | 0.56 |
| 60 | 08-Jan | 300.50 | 300.85 | 296.25 | 298.60 | 298.48 | -0.18 | 189,704.81 | 10,545,440 | 0.90 | 5,466,028 | 1.13 | 163.15 | 0.35 |
| 61 | 07-Jan | 298.00 | 301.00 | 297.25 | 299.15 | 299.59 | 0.82 | 190,054.23 | 8,305,881 | 0.71 | 4,620,548 | 0.95 | 138.43 | 0.30 |
| 62 | 06-Jan | 307.70 | 308.45 | 295.25 | 296.70 | 300.14 | -3.62 | 188,497.71 | 15,616,967 | 1.33 | 8,378,799 | 1.73 | 251.48 | 0.54 |
| 63 | 03-Jan | 306.70 | 310.90 | 304.25 | 307.45 | 307.45 | 0.89 | 195,327.34 | 25,288,548 | 2.15 | 14,963,715 | 3.08 | 460.06 | 0.96 |
| 64 | 02-Jan | 306.00 | 307.00 | 303.35 | 304.70 | 304.68 | 0.08 | 193,580.23 | 18,554,117 | 1.58 | 12,726,356 | 2.62 | 387.75 | 0.81 |
| 65 | 01-Jan | 298.90 | 306.40 | 298.80 | 304.45 | 303.79 | 1.89 | 193,421.40 | 8,948,678 | 0.76 | 2,991,034 | 0.62 | 90.86 | 0.19 |
| 66 | 31-Dec | 303.85 | 303.85 | 296.25 | 298.70 | 298.76 | -2.53 | 189,768.34 | 17,838,917 | 1.52 | 10,323,913 | 2.13 | 308.44 | 0.66 |
| 67 | 30-Dec | 305.00 | 308.95 | 301.00 | 306.25 | 305.57 | 0.42 | 194,564.96 | 45,642,158 | 3.88 | 32,803,507 | 6.76 | 1,002.38 | 2.10 |
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