| 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: 327.1; Drift%: -0.4 |
| Industry: Finance | Face Value: 10; VWAP21: 312.24 | 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 / 11.66 / 14.21 / 26.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 310.9 / 198.65 | Month: 299.25 / 242.0 | Week: 331.9 / 323.35 | Day: 331.0 / 325.0 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 331.00 | 331.00 | 325.00 | 325.80 | 327.24 | -1.76 | 206,985.35 | 14,554,942 | 1.73 | 6,273,168 | 2.15 | 205.28 | 37 |
| 2 | 10-Jul | 330.50 | 333.40 | 329.00 | 331.65 | 331.88 | 0.55 | 210,701.94 | 13,973,005 | 1.66 | 5,490,456 | 1.88 | 182.22 | 32 |
| 3 | 09-Jul | 329.00 | 335.30 | 328.75 | 329.85 | 332.10 | 0.30 | 209,558.38 | 24,522,736 | 2.92 | 8,373,481 | 2.87 | 278.08 | 49 |
| 4 | 08-Jul | 329.00 | 330.70 | 324.75 | 328.85 | 327.56 | 0.24 | 208,923.06 | 13,953,335 | 1.66 | 4,525,910 | 1.55 | 148.25 | 27 |
| 5 | 07-Jul | 324.95 | 329.70 | 323.05 | 328.05 | 327.71 | 0.95 | 208,414.81 | 13,172,854 | 1.57 | 4,628,263 | 1.58 | 151.67 | 27 |
| 6 | 04-Jul | 326.00 | 327.60 | 323.35 | 324.95 | 325.10 | -0.03 | 206,445.34 | 9,623,498 | 1.15 | 3,715,249 | 1.27 | 120.78 | 22 |
| 7 | 03-Jul | 327.55 | 328.75 | 324.55 | 325.05 | 325.88 | -0.51 | 206,508.87 | 11,497,044 | 1.37 | 4,307,679 | 1.47 | 140.38 | 25 |
| 8 | 02-Jul | 330.20 | 330.95 | 325.05 | 326.70 | 327.00 | -0.88 | 207,557.14 | 13,385,187 | 1.59 | 5,217,741 | 1.79 | 170.00 | 31 |
| 9 | 01-Jul | 328.20 | 331.90 | 327.10 | 329.60 | 329.62 | 0.87 | 209,399.55 | 20,683,383 | 2.46 | 7,125,866 | 2.44 | 234.88 | 42 |
| 10 | 30-Jun | 326.90 | 331.90 | 325.20 | 326.75 | 327.72 | 1.02 | 207,588.90 | 36,746,297 | 4.37 | 14,168,520 | 4.85 | 464.33 | 83 |
| 11 | 27-Jun | 314.10 | 329.30 | 312.85 | 323.45 | 323.09 | 3.50 | 205,492.37 | 60,666,211 | 7.22 | 16,483,266 | 5.64 | 532.56 | 97 |
| 12 | 26-Jun | 304.80 | 312.90 | 304.10 | 312.50 | 310.51 | 3.03 | 198,535.68 | 37,158,992 | 4.42 | 12,889,596 | 4.41 | 400.23 | 76 |
| 13 | 25-Jun | 303.70 | 304.95 | 302.00 | 303.30 | 303.44 | 0.83 | 192,690.79 | 11,854,474 | 1.41 | 4,560,890 | 1.56 | 138.40 | 27 |
| 14 | 24-Jun | 298.00 | 304.40 | 297.10 | 300.80 | 301.62 | 2.61 | 191,102.50 | 24,073,049 | 2.87 | 9,121,947 | 3.12 | 275.14 | 54 |
| 15 | 23-Jun | 288.55 | 295.90 | 287.45 | 293.15 | 292.59 | -0.37 | 186,242.35 | 13,408,538 | 1.60 | 4,615,945 | 1.58 | 135.06 | 27 |
| 16 | 20-Jun | 283.20 | 295.00 | 283.00 | 294.25 | 291.64 | 3.57 | 186,941.19 | 21,062,467 | 2.51 | 9,800,536 | 3.35 | 285.82 | 57 |
| 17 | 19-Jun | 289.50 | 290.60 | 282.70 | 284.10 | 285.79 | -1.41 | 180,492.75 | 13,910,925 | 1.66 | 4,894,601 | 1.68 | 139.88 | 29 |
| 18 | 18-Jun | 289.00 | 292.65 | 287.35 | 288.15 | 289.52 | -0.57 | 183,065.78 | 8,400,088 | 1.00 | 2,921,358 | 1.00 | 84.58 | 17 |
| 19 | 17-Jun | 295.00 | 295.50 | 289.40 | 289.80 | 291.75 | -1.48 | 184,114.04 | 8,857,573 | 1.05 | 3,593,630 | 1.23 | 104.84 | 21 |
| 20 | 16-Jun | 293.50 | 294.95 | 287.50 | 294.15 | 292.53 | 0.03 | 186,877.66 | 16,256,316 | 1.94 | 7,061,360 | 2.42 | 206.57 | 41 |
| 21 | 13-Jun | 288.00 | 295.30 | 287.80 | 294.05 | 292.69 | -0.66 | 186,814.13 | 16,908,691 | 2.01 | 7,377,589 | 2.53 | 215.93 | 43 |
| 22 | 12-Jun | 303.85 | 303.85 | 295.00 | 296.00 | 298.91 | -2.20 | 188,052.00 | 16,175,003 | 1.93 | 7,980,681 | 2.73 | 238.55 | 47 |
| 23 | 11-Jun | 303.50 | 306.80 | 299.70 | 302.65 | 302.58 | -0.05 | 192,277.83 | 17,551,031 | 2.09 | 6,348,379 | 2.17 | 192.09 | 37 |
| 24 | 10-Jun | 305.80 | 306.85 | 302.10 | 302.80 | 304.29 | -0.48 | 192,373.13 | 15,246,190 | 1.82 | 7,110,804 | 2.43 | 216.37 | 42 |
| 25 | 09-Jun | 296.00 | 305.50 | 295.65 | 304.25 | 301.74 | 3.49 | 193,294.33 | 26,608,267 | 3.17 | 10,812,136 | 3.70 | 326.25 | 63 |
| 26 | 06-Jun | 292.00 | 296.90 | 290.50 | 294.00 | 294.56 | 0.86 | 186,782.00 | 15,858,719 | 1.89 | 7,986,359 | 2.73 | 235.25 | 47 |
| 27 | 05-Jun | 292.00 | 293.00 | 289.55 | 291.50 | 291.41 | 0.40 | 185,194.08 | 11,867,068 | 1.41 | 6,505,644 | 2.23 | 189.58 | 38 |
| 28 | 04-Jun | 283.90 | 291.70 | 282.50 | 290.35 | 287.75 | 2.27 | 184,463.47 | 13,640,678 | 1.62 | 6,708,173 | 2.30 | 193.03 | 39 |
| 29 | 03-Jun | 287.75 | 290.80 | 283.10 | 283.90 | 285.13 | -0.89 | 180,365.69 | 9,276,084 | 1.10 | 4,000,259 | 1.37 | 114.06 | 23 |
| 30 | 02-Jun | 286.95 | 289.20 | 283.40 | 286.45 | 286.56 | -0.07 | 181,985.74 | 12,638,716 | 1.50 | 6,764,129 | 2.32 | 193.83 | 40 |
| 31 | 30-May | 288.00 | 291.00 | 285.60 | 286.65 | 287.39 | -0.42 | 182,112.80 | 17,881,681 | 2.13 | 10,688,360 | 3.66 | 307.17 | 63 |
| 32 | 29-May | 291.75 | 292.05 | 285.50 | 287.85 | 288.29 | -0.86 | 182,875.18 | 15,854,792 | 1.89 | 6,564,116 | 2.25 | 189.24 | 39 |
| 33 | 28-May | 296.05 | 299.25 | 288.80 | 290.35 | 293.69 | -0.36 | 184,463.47 | 37,169,009 | 4.42 | 15,071,764 | 5.16 | 442.64 | 88 |
| 34 | 27-May | 280.00 | 292.90 | 279.10 | 291.40 | 287.45 | 3.43 | 185,130.55 | 24,400,393 | 2.90 | 6,935,373 | 2.37 | 199.36 | 41 |
| 35 | 26-May | 282.75 | 284.70 | 281.35 | 281.75 | 282.70 | 0.00 | 178,999.77 | 8,653,797 | 1.03 | 3,644,512 | 1.25 | 103.03 | 21 |
| 36 | 23-May | 274.95 | 283.65 | 274.55 | 281.75 | 280.21 | 2.62 | 178,999.77 | 13,548,313 | 1.61 | 6,046,101 | 2.07 | 169.42 | 35 |
| 37 | 22-May | 274.45 | 277.35 | 271.40 | 274.55 | 274.94 | 0.07 | 174,425.50 | 13,207,455 | 1.57 | 6,321,393 | 2.16 | 173.80 | 37 |
| 38 | 21-May | 271.50 | 275.50 | 270.35 | 274.35 | 273.32 | 1.07 | 174,298.44 | 10,476,515 | 1.25 | 3,533,972 | 1.21 | 96.59 | 21 |
| 39 | 20-May | 277.10 | 278.00 | 270.85 | 271.45 | 273.92 | -2.02 | 172,456.03 | 12,885,413 | 1.53 | 6,213,236 | 2.13 | 170.19 | 36 |
| 40 | 19-May | 277.00 | 279.35 | 275.75 | 277.05 | 277.69 | 0.02 | 176,013.79 | 10,202,024 | 1.21 | 4,743,884 | 1.62 | 131.73 | 30 |
| 41 | 16-May | 274.10 | 277.95 | 273.05 | 277.00 | 275.20 | 1.21 | 175,982.00 | 13,449,060 | 1.60 | 6,013,285 | 2.06 | 165.49 | 38 |
| 42 | 15-May | 268.00 | 274.60 | 265.50 | 273.70 | 270.51 | 2.32 | 173,885.49 | 16,201,350 | 1.93 | 6,618,740 | 2.27 | 179.04 | 42 |
| 43 | 14-May | 268.80 | 269.95 | 265.20 | 267.50 | 267.55 | 0.04 | 169,946.54 | 13,255,755 | 1.58 | 5,764,031 | 1.97 | 154.22 | 37 |
| 44 | 13-May | 263.20 | 268.95 | 261.50 | 267.40 | 266.47 | 1.71 | 169,883.01 | 19,305,043 | 2.30 | 6,868,449 | 2.35 | 183.02 | 44 |
| 45 | 12-May | 258.95 | 263.50 | 257.00 | 262.90 | 261.30 | 5.86 | 167,024.09 | 19,437,052 | 2.31 | 8,826,377 | 3.02 | 230.63 | 56 |
| 46 | 09-May | 244.10 | 250.00 | 242.00 | 248.35 | 246.00 | -1.23 | 157,780.27 | 25,011,071 | 2.98 | 9,870,264 | 3.38 | 242.00 | 63 |
| 47 | 08-May | 256.10 | 258.30 | 249.40 | 251.45 | 254.24 | -1.82 | 159,749.75 | 14,849,940 | 1.77 | 7,298,918 | 2.50 | 185.57 | 47 |
| 48 | 07-May | 245.05 | 256.70 | 245.05 | 256.10 | 253.43 | 1.95 | 162,703.96 | 19,393,399 | 2.31 | 8,080,125 | 2.77 | 204.77 | 52 |
| 49 | 06-May | 259.25 | 260.75 | 250.40 | 251.20 | 254.53 | -3.61 | 159,590.92 | 18,568,703 | 2.21 | 8,109,221 | 2.78 | 206.40 | 52 |
| 50 | 05-May | 259.60 | 262.40 | 259.30 | 260.60 | 260.58 | 0.70 | 165,562.87 | 10,986,246 | 1.31 | 4,340,880 | 1.49 | 113.11 | 28 |
| 51 | 02-May | 262.90 | 265.20 | 257.75 | 258.80 | 261.48 | -0.62 | 164,419.31 | 20,015,942 | 2.38 | 6,991,440 | 2.39 | 182.81 | 45 |
| 52 | 30-Apr | 256.00 | 263.30 | 255.20 | 260.42 | 260.13 | 1.08 | 165,448.51 | 32,058,337 | 3.82 | 13,574,371 | 4.65 | 353.11 | 87 |
| 53 | 29-Apr | 258.10 | 259.75 | 255.60 | 257.63 | 257.64 | -0.10 | 163,675.99 | 12,494,831 | 1.49 | 4,935,837 | 1.69 | 127.17 | 32 |
| 54 | 28-Apr | 252.39 | 259.70 | 252.30 | 257.90 | 256.95 | 1.92 | 163,847.52 | 19,380,922 | 2.31 | 7,406,998 | 2.54 | 190.32 | 47 |
| 55 | 25-Apr | 258.78 | 261.62 | 249.10 | 253.05 | 254.06 | -2.21 | 160,766.25 | 33,348,716 | 3.97 | 13,152,718 | 4.50 | 334.16 | 84 |
| 56 | 24-Apr | 258.00 | 259.80 | 256.50 | 258.78 | 258.43 | 0.25 | 164,406.60 | 17,152,009 | 2.04 | 7,692,106 | 2.63 | 198.79 | 49 |
| 57 | 23-Apr | 252.00 | 258.55 | 251.39 | 258.14 | 255.78 | 3.03 | 164,000.00 | 37,568,336 | 4.47 | 17,311,019 | 5.93 | 442.78 | 111 |
| 58 | 22-Apr | 245.50 | 251.34 | 243.70 | 250.56 | 248.08 | 1.70 | 159,184.32 | 30,235,264 | 3.60 | 13,130,560 | 4.49 | 325.74 | 84 |
| 59 | 21-Apr | 250.00 | 250.00 | 244.50 | 246.38 | 247.01 | -0.04 | 156,528.70 | 31,786,610 | 3.78 | 14,996,898 | 5.13 | 370.44 | 96 |
| 60 | 17-Apr | 242.94 | 248.00 | 238.30 | 246.47 | 243.57 | 1.73 | 156,585.88 | 30,422,206 | 3.62 | 10,488,246 | 3.59 | 255.46 | 67 |
| 61 | 16-Apr | 239.05 | 242.75 | 237.26 | 242.28 | 241.23 | 1.56 | 153,923.92 | 27,720,767 | 3.30 | 12,433,769 | 4.26 | 299.94 | 80 |
| 62 | 15-Apr | 235.90 | 239.49 | 232.60 | 238.57 | 236.01 | 3.72 | 151,566.90 | 27,663,804 | 3.29 | 14,687,612 | 5.03 | 346.64 | 94 |
| 63 | 11-Apr | 225.78 | 230.98 | 223.72 | 230.02 | 228.08 | 4.12 | 146,134.96 | 24,630,876 | 2.93 | 12,231,881 | 4.19 | 278.98 | 78 |
| 64 | 09-Apr | 224.00 | 224.00 | 218.25 | 220.92 | 220.49 | -1.73 | 140,353.60 | 19,372,735 | 2.31 | 7,888,161 | 2.70 | 173.93 | 50 |
| 65 | 08-Apr | 217.00 | 225.50 | 216.62 | 224.81 | 221.41 | 5.29 | 142,824.98 | 25,131,280 | 2.99 | 8,323,894 | 2.85 | 184.30 | 53 |
| 66 | 07-Apr | 203.10 | 215.00 | 203.10 | 213.52 | 210.67 | -3.96 | 135,652.28 | 25,772,065 | 3.07 | 11,060,052 | 3.79 | 233.00 | 71 |
| 67 | 04-Apr | 230.05 | 230.35 | 220.80 | 222.32 | 223.93 | -3.51 | 141,243.04 | 20,832,533 | 2.48 | 11,014,859 | 3.77 | 246.66 | 70 |
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