| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 363.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,650 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 325.58 | 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 / 12.3 / 14.68 / 25.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 310.9 / 198.65 | Month: 335.3 / 306.3 | Week: 332.6 / 320.8 | Day: 316.9 / 309.5 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 315.75 | 316.90 | 309.50 | 310.10 | 312.34 | -1.79 | 197,010.92 | 15,243,091 | 1.89 | 6,853,933 | 2.35 | 214.08 | 42 |
| 2 | 26-Aug | 319.50 | 320.15 | 314.20 | 315.75 | 316.22 | -1.24 | 200,600.45 | 10,076,775 | 1.25 | 4,889,536 | 1.67 | 154.62 | 30 |
| 3 | 25-Aug | 322.00 | 322.35 | 318.35 | 319.70 | 319.94 | -0.28 | 203,109.94 | 11,445,521 | 1.42 | 5,324,581 | 1.82 | 170.35 | 33 |
| 4 | 22-Aug | 324.80 | 326.30 | 320.10 | 320.60 | 323.06 | -1.00 | 203,681.72 | 8,800,338 | 1.09 | 3,913,745 | 1.34 | 126.44 | 24 |
| 5 | 21-Aug | 329.00 | 329.40 | 322.60 | 323.85 | 325.06 | -1.40 | 205,746.49 | 10,947,441 | 1.36 | 4,857,745 | 1.66 | 157.91 | 30 |
| 6 | 20-Aug | 330.85 | 331.00 | 327.05 | 328.45 | 328.89 | -0.86 | 208,668.94 | 8,822,662 | 1.09 | 3,669,471 | 1.26 | 120.69 | 22 |
| 7 | 19-Aug | 330.00 | 333.20 | 328.45 | 331.30 | 330.69 | 0.59 | 210,479.58 | 8,842,923 | 1.09 | 4,214,900 | 1.44 | 139.38 | 26 |
| 8 | 18-Aug | 331.25 | 333.70 | 327.60 | 329.35 | 330.20 | 0.60 | 209,240.72 | 9,341,169 | 1.16 | 4,451,964 | 1.52 | 147.00 | 27 |
| 9 | 14-Aug | 330.60 | 331.95 | 325.85 | 327.40 | 327.92 | -0.97 | 208,001.86 | 8,079,069 | 1.00 | 3,259,098 | 1.12 | 106.87 | 20 |
| 10 | 13-Aug | 328.60 | 332.60 | 328.60 | 330.60 | 330.65 | 1.10 | 210,034.86 | 11,363,627 | 1.41 | 4,658,439 | 1.59 | 154.03 | 29 |
| 11 | 12-Aug | 327.95 | 331.70 | 326.55 | 327.00 | 328.84 | -0.23 | 207,747.00 | 10,094,423 | 1.25 | 3,346,718 | 1.15 | 110.05 | 20 |
| 12 | 11-Aug | 321.00 | 328.60 | 320.80 | 327.75 | 324.86 | 2.06 | 208,224.22 | 11,342,718 | 1.40 | 4,397,980 | 1.51 | 142.87 | 26 |
| 13 | 08-Aug | 325.10 | 326.00 | 320.10 | 321.15 | 322.31 | -1.34 | 204,031.14 | 10,312,947 | 1.28 | 4,240,797 | 1.45 | 136.69 | 25 |
| 14 | 07-Aug | 323.00 | 328.00 | 316.80 | 325.50 | 322.19 | -0.32 | 206,794.76 | 16,461,908 | 2.04 | 5,406,293 | 1.85 | 174.19 | 32 |
| 15 | 06-Aug | 333.20 | 333.60 | 325.60 | 326.55 | 328.63 | -1.89 | 207,461.84 | 11,615,135 | 1.44 | 4,385,411 | 1.50 | 144.12 | 26 |
| 16 | 05-Aug | 334.45 | 338.60 | 331.50 | 332.85 | 334.78 | -0.31 | 211,464.32 | 16,052,991 | 1.99 | 5,538,531 | 1.90 | 185.42 | 32 |
| 17 | 04-Aug | 329.85 | 335.50 | 328.60 | 333.90 | 332.99 | 1.34 | 212,131.40 | 19,850,637 | 2.46 | 7,477,498 | 2.56 | 248.99 | 44 |
| 18 | 01-Aug | 329.95 | 332.70 | 326.00 | 329.50 | 330.03 | 0.08 | 209,336.02 | 19,635,750 | 2.43 | 7,124,223 | 2.44 | 235.12 | 42 |
| 19 | 31-Jul | 317.00 | 332.65 | 316.45 | 329.25 | 328.81 | 2.79 | 209,177.19 | 49,292,436 | 6.10 | 17,636,697 | 6.04 | 579.91 | 103 |
| 20 | 30-Jul | 323.00 | 324.00 | 319.70 | 320.30 | 321.88 | -0.25 | 203,491.13 | 15,393,963 | 1.91 | 5,507,264 | 1.89 | 177.27 | 32 |
| 21 | 29-Jul | 306.30 | 322.50 | 306.30 | 321.10 | 316.96 | 4.47 | 203,999.38 | 27,086,587 | 3.35 | 10,165,621 | 3.48 | 322.21 | 60 |
| 22 | 28-Jul | 311.25 | 315.85 | 306.50 | 307.35 | 310.63 | -1.25 | 195,263.81 | 15,732,708 | 1.95 | 7,137,839 | 2.44 | 221.72 | 42 |
| 23 | 25-Jul | 315.55 | 315.55 | 310.20 | 311.25 | 311.91 | -1.64 | 197,741.53 | 10,957,081 | 1.36 | 4,846,704 | 1.66 | 151.17 | 28 |
| 24 | 24-Jul | 315.00 | 319.40 | 313.45 | 316.45 | 317.23 | 0.64 | 201,045.17 | 11,348,072 | 1.40 | 4,777,711 | 1.64 | 151.56 | 28 |
| 25 | 23-Jul | 311.60 | 315.20 | 311.60 | 314.45 | 313.69 | 1.17 | 199,774.54 | 9,726,960 | 1.20 | 4,525,757 | 1.55 | 141.97 | 27 |
| 26 | 22-Jul | 318.00 | 318.45 | 309.85 | 310.80 | 312.85 | -2.03 | 197,455.64 | 15,797,945 | 1.96 | 7,990,351 | 2.74 | 249.98 | 47 |
| 27 | 21-Jul | 318.20 | 320.80 | 314.10 | 317.25 | 317.28 | 0.13 | 201,553.42 | 16,996,843 | 2.10 | 7,670,606 | 2.63 | 243.37 | 45 |
| 28 | 18-Jul | 320.50 | 323.95 | 313.75 | 316.85 | 317.91 | -0.41 | 201,299.29 | 29,776,471 | 3.69 | 11,867,363 | 4.06 | 377.28 | 70 |
| 29 | 17-Jul | 320.10 | 320.95 | 317.35 | 318.15 | 319.18 | -0.44 | 202,125.20 | 12,037,735 | 1.49 | 5,580,194 | 1.91 | 178.11 | 33 |
| 30 | 16-Jul | 321.00 | 322.70 | 318.65 | 319.55 | 320.03 | -0.51 | 203,014.64 | 14,151,922 | 1.75 | 6,555,080 | 2.24 | 209.78 | 38 |
| 31 | 15-Jul | 321.10 | 322.55 | 318.30 | 321.20 | 320.69 | 0.66 | 204,062.91 | 12,753,151 | 1.58 | 4,783,067 | 1.64 | 153.39 | 28 |
| 32 | 14-Jul | 325.00 | 327.70 | 317.65 | 319.10 | 321.47 | -2.06 | 202,728.75 | 17,980,889 | 2.23 | 9,463,980 | 3.24 | 304.24 | 56 |
| 33 | 11-Jul | 331.00 | 331.00 | 325.00 | 325.80 | 327.24 | -1.76 | 206,985.35 | 14,554,942 | 1.80 | 6,273,168 | 2.15 | 205.28 | 37 |
| 34 | 10-Jul | 330.50 | 333.40 | 329.00 | 331.65 | 331.88 | 0.55 | 210,701.94 | 13,973,005 | 1.73 | 5,490,456 | 1.88 | 182.22 | 32 |
| 35 | 09-Jul | 329.00 | 335.30 | 328.75 | 329.85 | 332.10 | 0.30 | 209,558.38 | 24,522,736 | 3.04 | 8,373,481 | 2.87 | 278.08 | 49 |
| 36 | 08-Jul | 329.00 | 330.70 | 324.75 | 328.85 | 327.56 | 0.24 | 208,923.06 | 13,953,335 | 1.73 | 4,525,910 | 1.55 | 148.25 | 27 |
| 37 | 07-Jul | 324.95 | 329.70 | 323.05 | 328.05 | 327.71 | 0.95 | 208,414.81 | 13,172,854 | 1.63 | 4,628,263 | 1.58 | 151.67 | 27 |
| 38 | 04-Jul | 326.00 | 327.60 | 323.35 | 324.95 | 325.10 | -0.03 | 206,445.34 | 9,623,498 | 1.19 | 3,715,249 | 1.27 | 120.78 | 22 |
| 39 | 03-Jul | 327.55 | 328.75 | 324.55 | 325.05 | 325.88 | -0.51 | 206,508.87 | 11,497,044 | 1.42 | 4,307,679 | 1.47 | 140.38 | 25 |
| 40 | 02-Jul | 330.20 | 330.95 | 325.05 | 326.70 | 327.00 | -0.88 | 207,557.14 | 13,385,187 | 1.66 | 5,217,741 | 1.79 | 170.00 | 31 |
| 41 | 01-Jul | 328.20 | 331.90 | 327.10 | 329.60 | 329.62 | 0.87 | 209,399.55 | 20,683,383 | 2.56 | 7,125,866 | 2.44 | 234.88 | 42 |
| 42 | 30-Jun | 326.90 | 331.90 | 325.20 | 326.75 | 327.72 | 1.02 | 207,588.90 | 36,746,297 | 4.55 | 14,168,520 | 4.85 | 464.33 | 83 |
| 43 | 27-Jun | 314.10 | 329.30 | 312.85 | 323.45 | 323.09 | 3.50 | 205,492.37 | 60,666,211 | 7.51 | 16,483,266 | 5.64 | 532.56 | 97 |
| 44 | 26-Jun | 304.80 | 312.90 | 304.10 | 312.50 | 310.51 | 3.03 | 198,535.68 | 37,158,992 | 4.60 | 12,889,596 | 4.41 | 400.23 | 76 |
| 45 | 25-Jun | 303.70 | 304.95 | 302.00 | 303.30 | 303.44 | 0.83 | 192,690.79 | 11,854,474 | 1.47 | 4,560,890 | 1.56 | 138.40 | 27 |
| 46 | 24-Jun | 298.00 | 304.40 | 297.10 | 300.80 | 301.62 | 2.61 | 191,102.50 | 24,073,049 | 2.98 | 9,121,947 | 3.12 | 275.14 | 54 |
| 47 | 23-Jun | 288.55 | 295.90 | 287.45 | 293.15 | 292.59 | -0.37 | 186,242.35 | 13,408,538 | 1.66 | 4,615,945 | 1.58 | 135.06 | 27 |
| 48 | 20-Jun | 283.20 | 295.00 | 283.00 | 294.25 | 291.64 | 3.57 | 186,941.19 | 21,062,467 | 2.61 | 9,800,536 | 3.35 | 285.82 | 57 |
| 49 | 19-Jun | 289.50 | 290.60 | 282.70 | 284.10 | 285.79 | -1.41 | 180,492.75 | 13,910,925 | 1.72 | 4,894,601 | 1.68 | 139.88 | 29 |
| 50 | 18-Jun | 289.00 | 292.65 | 287.35 | 288.15 | 289.52 | -0.57 | 183,065.78 | 8,400,088 | 1.04 | 2,921,358 | 1.00 | 84.58 | 17 |
| 51 | 17-Jun | 295.00 | 295.50 | 289.40 | 289.80 | 291.75 | -1.48 | 184,114.04 | 8,857,573 | 1.10 | 3,593,630 | 1.23 | 104.84 | 21 |
| 52 | 16-Jun | 293.50 | 294.95 | 287.50 | 294.15 | 292.53 | 0.03 | 186,877.66 | 16,256,316 | 2.01 | 7,061,360 | 2.42 | 206.57 | 41 |
| 53 | 13-Jun | 288.00 | 295.30 | 287.80 | 294.05 | 292.69 | -0.66 | 186,814.13 | 16,908,691 | 2.09 | 7,377,589 | 2.53 | 215.93 | 43 |
| 54 | 12-Jun | 303.85 | 303.85 | 295.00 | 296.00 | 298.91 | -2.20 | 188,052.00 | 16,175,003 | 2.00 | 7,980,681 | 2.73 | 238.55 | 47 |
| 55 | 11-Jun | 303.50 | 306.80 | 299.70 | 302.65 | 302.58 | -0.05 | 192,277.83 | 17,551,031 | 2.17 | 6,348,379 | 2.17 | 192.09 | 37 |
| 56 | 10-Jun | 305.80 | 306.85 | 302.10 | 302.80 | 304.29 | -0.48 | 192,373.13 | 15,246,190 | 1.89 | 7,110,804 | 2.43 | 216.37 | 42 |
| 57 | 09-Jun | 296.00 | 305.50 | 295.65 | 304.25 | 301.74 | 3.49 | 193,294.33 | 26,608,267 | 3.29 | 10,812,136 | 3.70 | 326.25 | 63 |
| 58 | 06-Jun | 292.00 | 296.90 | 290.50 | 294.00 | 294.56 | 0.86 | 186,782.00 | 15,858,719 | 1.96 | 7,986,359 | 2.73 | 235.25 | 47 |
| 59 | 05-Jun | 292.00 | 293.00 | 289.55 | 291.50 | 291.41 | 0.40 | 185,194.08 | 11,867,068 | 1.47 | 6,505,644 | 2.23 | 189.58 | 38 |
| 60 | 04-Jun | 283.90 | 291.70 | 282.50 | 290.35 | 287.75 | 2.27 | 184,463.47 | 13,640,678 | 1.69 | 6,708,173 | 2.30 | 193.03 | 39 |
| 61 | 03-Jun | 287.75 | 290.80 | 283.10 | 283.90 | 285.13 | -0.89 | 180,365.69 | 9,276,084 | 1.15 | 4,000,259 | 1.37 | 114.06 | 23 |
| 62 | 02-Jun | 286.95 | 289.20 | 283.40 | 286.45 | 286.56 | -0.07 | 181,985.74 | 12,638,716 | 1.56 | 6,764,129 | 2.32 | 193.83 | 40 |
| 63 | 30-May | 288.00 | 291.00 | 285.60 | 286.65 | 287.39 | -0.42 | 182,112.80 | 17,881,681 | 2.21 | 10,688,360 | 3.66 | 307.17 | 63 |
| 64 | 29-May | 291.75 | 292.05 | 285.50 | 287.85 | 288.29 | -0.86 | 182,875.18 | 15,854,792 | 1.96 | 6,564,116 | 2.25 | 189.24 | 39 |
| 65 | 28-May | 296.05 | 299.25 | 288.80 | 290.35 | 293.69 | -0.36 | 184,463.47 | 37,169,009 | 4.60 | 15,071,764 | 5.16 | 442.64 | 88 |
| 66 | 27-May | 280.00 | 292.90 | 279.10 | 291.40 | 287.45 | 3.43 | 185,130.55 | 24,400,393 | 3.02 | 6,935,373 | 2.37 | 199.36 | 41 |
| 67 | 26-May | 282.75 | 284.70 | 281.35 | 281.75 | 282.70 | 0.00 | 178,999.77 | 8,653,797 | 1.07 | 3,644,512 | 1.25 | 103.03 | 21 |
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