| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 347.35 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,650 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 307.32 | 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 / 11.85 / 14.78 / 26.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 310.9 / 198.65 | Month: 321.6 / 292.2 | Week: 312.8 / 305.05 | Day: 310.3 / 305.25 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 305.30 | 310.30 | 305.25 | 309.50 | 308.66 | 1.51 | 196,629.73 | 12,029,642 | 3.77 | 6,775,373 | 3.40 | 209.13 | 41 |
| 2 | 11-Nov | 302.00 | 305.65 | 297.65 | 304.90 | 302.63 | 0.98 | 193,707.29 | 10,752,137 | 3.37 | 4,672,913 | 2.35 | 141.42 | 29 |
| 3 | 10-Nov | 299.65 | 303.40 | 299.65 | 301.95 | 301.63 | 0.89 | 191,833.11 | 8,870,055 | 2.78 | 4,508,543 | 2.26 | 135.99 | 28 |
| 4 | 07-Nov | 297.00 | 300.15 | 293.50 | 299.30 | 297.44 | 0.40 | 190,149.53 | 9,364,502 | 2.94 | 4,706,012 | 2.36 | 139.98 | 29 |
| 5 | 06-Nov | 301.90 | 303.20 | 297.50 | 298.10 | 299.74 | -1.26 | 189,387.15 | 8,339,076 | 2.61 | 4,279,914 | 2.15 | 128.29 | 26 |
| 6 | 04-Nov | 306.00 | 306.95 | 301.35 | 301.90 | 303.54 | -1.60 | 191,801.35 | 8,396,727 | 2.63 | 5,088,060 | 2.56 | 154.44 | 31 |
| 7 | 03-Nov | 306.20 | 308.40 | 303.50 | 306.80 | 306.64 | 0.00 | 194,914.38 | 8,075,806 | 2.53 | 3,989,312 | 2.00 | 122.33 | 24 |
| 8 | 31-Oct | 309.00 | 310.95 | 306.25 | 306.80 | 308.60 | -0.97 | 194,914.38 | 6,533,999 | 2.05 | 3,408,935 | 1.71 | 105.20 | 21 |
| 9 | 30-Oct | 310.10 | 312.80 | 309.15 | 309.80 | 310.68 | 0.02 | 196,820.33 | 8,517,048 | 2.67 | 3,435,091 | 1.73 | 106.72 | 21 |
| 10 | 29-Oct | 307.80 | 310.75 | 307.60 | 309.75 | 309.50 | 0.58 | 196,788.56 | 8,605,721 | 2.70 | 4,741,250 | 2.38 | 146.74 | 29 |
| 11 | 28-Oct | 306.10 | 308.75 | 305.05 | 307.95 | 306.85 | 0.79 | 195,645.00 | 11,236,088 | 3.52 | 5,737,587 | 2.88 | 176.06 | 35 |
| 12 | 27-Oct | 306.85 | 307.90 | 305.15 | 305.55 | 306.17 | -0.13 | 194,120.24 | 8,333,968 | 2.61 | 5,286,487 | 2.66 | 161.86 | 32 |
| 13 | 24-Oct | 310.00 | 311.15 | 305.50 | 305.95 | 307.62 | -1.00 | 194,374.37 | 8,292,307 | 2.60 | 4,471,246 | 2.25 | 137.54 | 27 |
| 14 | 23-Oct | 312.00 | 313.85 | 308.40 | 309.05 | 311.33 | -0.88 | 196,343.84 | 11,107,313 | 3.48 | 6,685,344 | 3.36 | 208.13 | 41 |
| 15 | 21-Oct | 311.45 | 313.30 | 311.05 | 311.80 | 312.16 | 0.35 | 198,090.96 | 3,190,393 | 1.00 | 1,990,959 | 1.00 | 62.15 | 12 |
| 16 | 20-Oct | 309.20 | 315.80 | 309.10 | 310.70 | 312.88 | 0.45 | 197,392.11 | 14,883,909 | 4.67 | 5,778,316 | 2.90 | 180.79 | 35 |
| 17 | 17-Oct | 313.55 | 314.75 | 307.05 | 309.30 | 309.79 | -0.90 | 196,502.67 | 13,963,053 | 4.38 | 4,809,997 | 2.42 | 149.01 | 29 |
| 18 | 16-Oct | 314.05 | 314.30 | 310.60 | 312.10 | 312.28 | -0.18 | 198,281.55 | 10,445,546 | 3.27 | 5,415,959 | 2.72 | 169.13 | 33 |
| 19 | 15-Oct | 305.60 | 312.95 | 305.60 | 312.65 | 311.66 | 2.31 | 198,630.97 | 14,796,118 | 4.64 | 7,072,245 | 3.55 | 220.41 | 43 |
| 20 | 14-Oct | 309.65 | 310.80 | 305.10 | 305.60 | 307.08 | -0.92 | 194,152.01 | 7,420,573 | 2.33 | 3,129,707 | 1.57 | 96.11 | 19 |
| 21 | 13-Oct | 306.00 | 308.80 | 304.70 | 308.45 | 306.76 | 0.10 | 195,962.65 | 6,533,659 | 2.05 | 2,656,890 | 1.33 | 81.50 | 16 |
| 22 | 10-Oct | 307.00 | 310.40 | 306.65 | 308.15 | 309.07 | 0.26 | 195,772.06 | 7,654,597 | 2.40 | 3,799,835 | 1.91 | 117.44 | 23 |
| 23 | 09-Oct | 305.30 | 308.15 | 305.30 | 307.35 | 306.83 | 0.89 | 195,263.81 | 6,279,739 | 1.97 | 2,667,537 | 1.34 | 81.85 | 16 |
| 24 | 08-Oct | 309.90 | 310.95 | 304.20 | 304.65 | 306.79 | -1.69 | 193,548.46 | 7,853,613 | 2.46 | 3,205,513 | 1.61 | 98.34 | 20 |
| 25 | 07-Oct | 306.35 | 315.00 | 306.30 | 309.90 | 311.47 | 1.19 | 196,883.86 | 18,717,966 | 5.87 | 6,308,324 | 3.17 | 196.49 | 39 |
| 26 | 06-Oct | 302.00 | 306.65 | 301.50 | 306.25 | 304.52 | 1.51 | 194,564.96 | 8,816,471 | 2.76 | 4,013,358 | 2.02 | 122.21 | 25 |
| 27 | 03-Oct | 300.05 | 302.95 | 298.80 | 301.70 | 300.65 | 0.55 | 191,674.28 | 8,773,415 | 2.75 | 4,576,958 | 2.30 | 137.61 | 28 |
| 28 | 01-Oct | 294.00 | 300.85 | 293.05 | 300.05 | 297.12 | 2.34 | 190,626.01 | 8,551,743 | 2.68 | 3,280,476 | 1.65 | 97.47 | 20 |
| 29 | 30-Sep | 295.00 | 296.80 | 292.20 | 293.20 | 294.37 | -0.34 | 186,274.11 | 10,119,815 | 3.17 | 4,838,675 | 2.43 | 142.44 | 30 |
| 30 | 29-Sep | 296.00 | 299.90 | 293.40 | 294.20 | 296.53 | -0.56 | 186,909.43 | 9,607,887 | 3.01 | 4,838,266 | 2.43 | 143.47 | 30 |
| 31 | 26-Sep | 300.90 | 301.60 | 294.35 | 295.85 | 297.39 | -1.91 | 187,957.69 | 11,503,280 | 3.61 | 5,409,039 | 2.72 | 160.86 | 33 |
| 32 | 25-Sep | 306.75 | 308.30 | 301.00 | 301.60 | 304.79 | -1.68 | 191,610.75 | 12,147,554 | 3.81 | 6,487,592 | 3.26 | 197.74 | 40 |
| 33 | 24-Sep | 314.00 | 314.10 | 306.00 | 306.75 | 309.44 | -1.86 | 194,882.62 | 11,253,782 | 3.53 | 6,640,842 | 3.34 | 205.49 | 41 |
| 34 | 23-Sep | 313.85 | 315.00 | 310.75 | 312.55 | 312.28 | -0.41 | 198,567.44 | 11,896,537 | 3.73 | 6,558,068 | 3.29 | 204.80 | 40 |
| 35 | 22-Sep | 317.00 | 319.00 | 312.80 | 313.85 | 316.18 | -0.99 | 199,393.35 | 7,711,667 | 2.42 | 3,658,494 | 1.84 | 115.67 | 22 |
| 36 | 19-Sep | 317.60 | 321.60 | 315.80 | 317.00 | 317.97 | -0.11 | 201,394.00 | 17,671,561 | 5.54 | 9,557,393 | 4.80 | 303.90 | 59 |
| 37 | 18-Sep | 316.30 | 317.95 | 315.90 | 317.35 | 316.89 | 0.47 | 201,616.95 | 9,396,848 | 2.95 | 5,395,633 | 2.71 | 170.98 | 33 |
| 38 | 17-Sep | 315.90 | 318.70 | 315.00 | 315.85 | 316.86 | 0.13 | 200,663.98 | 8,836,571 | 2.77 | 4,623,879 | 2.32 | 146.51 | 28 |
| 39 | 16-Sep | 315.80 | 317.80 | 314.30 | 315.45 | 316.05 | 0.03 | 200,409.85 | 10,963,429 | 3.44 | 5,233,136 | 2.63 | 165.39 | 32 |
| 40 | 15-Sep | 311.05 | 316.65 | 310.00 | 315.35 | 313.65 | 1.33 | 200,346.32 | 14,414,947 | 4.52 | 7,056,546 | 3.54 | 221.33 | 43 |
| 41 | 12-Sep | 311.05 | 312.20 | 310.00 | 311.20 | 310.91 | 0.16 | 197,709.77 | 6,049,420 | 1.90 | 3,701,394 | 1.86 | 115.08 | 23 |
| 42 | 11-Sep | 310.05 | 312.50 | 309.95 | 310.70 | 311.12 | 0.21 | 197,392.11 | 6,146,666 | 1.93 | 3,709,650 | 1.86 | 115.41 | 23 |
| 43 | 10-Sep | 310.00 | 313.40 | 309.25 | 310.05 | 311.33 | 0.68 | 196,979.16 | 10,838,910 | 3.40 | 5,814,170 | 2.92 | 181.01 | 36 |
| 44 | 09-Sep | 311.10 | 312.35 | 307.25 | 307.95 | 309.05 | -1.01 | 195,645.00 | 10,103,729 | 3.17 | 4,813,569 | 2.42 | 148.76 | 29 |
| 45 | 08-Sep | 310.75 | 313.35 | 309.60 | 311.10 | 311.74 | 0.55 | 197,646.24 | 6,198,613 | 1.94 | 2,438,208 | 1.22 | 76.01 | 15 |
| 46 | 05-Sep | 310.00 | 313.90 | 308.90 | 309.40 | 310.57 | -0.02 | 196,566.20 | 8,618,197 | 2.70 | 3,624,909 | 1.82 | 112.58 | 22 |
| 47 | 04-Sep | 315.25 | 316.00 | 309.00 | 309.45 | 311.45 | -1.35 | 196,597.97 | 10,392,904 | 3.26 | 5,057,636 | 2.54 | 157.52 | 31 |
| 48 | 03-Sep | 311.00 | 314.70 | 309.80 | 313.70 | 311.98 | 0.63 | 199,298.05 | 11,360,605 | 3.56 | 5,544,017 | 2.78 | 172.96 | 34 |
| 49 | 02-Sep | 314.20 | 316.25 | 311.00 | 311.75 | 313.40 | -0.73 | 198,059.19 | 13,220,799 | 4.14 | 5,449,537 | 2.74 | 170.79 | 33 |
| 50 | 01-Sep | 311.70 | 314.50 | 307.20 | 314.05 | 311.63 | 0.75 | 199,520.41 | 11,486,206 | 3.60 | 4,260,132 | 2.14 | 132.76 | 26 |
| 51 | 29-Aug | 311.00 | 316.65 | 309.35 | 311.70 | 312.61 | 0.52 | 198,027.42 | 17,274,984 | 5.41 | 6,854,490 | 3.44 | 214.28 | 42 |
| 52 | 28-Aug | 315.75 | 316.90 | 309.50 | 310.10 | 312.34 | -1.79 | 197,010.92 | 15,243,091 | 4.78 | 6,853,933 | 3.44 | 214.08 | 42 |
| 53 | 26-Aug | 319.50 | 320.15 | 314.20 | 315.75 | 316.22 | -1.24 | 200,600.45 | 10,076,775 | 3.16 | 4,889,536 | 2.46 | 154.62 | 30 |
| 54 | 25-Aug | 322.00 | 322.35 | 318.35 | 319.70 | 319.94 | -0.28 | 203,109.94 | 11,445,521 | 3.59 | 5,324,581 | 2.67 | 170.35 | 33 |
| 55 | 22-Aug | 324.80 | 326.30 | 320.10 | 320.60 | 323.06 | -1.00 | 203,681.72 | 8,800,338 | 2.76 | 3,913,745 | 1.97 | 126.44 | 24 |
| 56 | 21-Aug | 329.00 | 329.40 | 322.60 | 323.85 | 325.06 | -1.40 | 205,746.49 | 10,947,441 | 3.43 | 4,857,745 | 2.44 | 157.91 | 30 |
| 57 | 20-Aug | 330.85 | 331.00 | 327.05 | 328.45 | 328.89 | -0.86 | 208,668.94 | 8,822,662 | 2.77 | 3,669,471 | 1.84 | 120.69 | 22 |
| 58 | 19-Aug | 330.00 | 333.20 | 328.45 | 331.30 | 330.69 | 0.59 | 210,479.58 | 8,842,923 | 2.77 | 4,214,900 | 2.12 | 139.38 | 26 |
| 59 | 18-Aug | 331.25 | 333.70 | 327.60 | 329.35 | 330.20 | 0.60 | 209,240.72 | 9,341,169 | 2.93 | 4,451,964 | 2.24 | 147.00 | 27 |
| 60 | 14-Aug | 330.60 | 331.95 | 325.85 | 327.40 | 327.92 | -0.97 | 208,001.86 | 8,079,069 | 2.53 | 3,259,098 | 1.64 | 106.87 | 20 |
| 61 | 13-Aug | 328.60 | 332.60 | 328.60 | 330.60 | 330.65 | 1.10 | 210,034.86 | 11,363,627 | 3.56 | 4,658,439 | 2.34 | 154.03 | 29 |
| 62 | 12-Aug | 327.95 | 331.70 | 326.55 | 327.00 | 328.84 | -0.23 | 207,747.00 | 10,094,423 | 3.16 | 3,346,718 | 1.68 | 110.05 | 20 |
| 63 | 11-Aug | 321.00 | 328.60 | 320.80 | 327.75 | 324.86 | 2.06 | 208,224.22 | 11,342,718 | 3.56 | 4,397,980 | 2.21 | 142.87 | 26 |
| 64 | 08-Aug | 325.10 | 326.00 | 320.10 | 321.15 | 322.31 | -1.34 | 204,031.14 | 10,312,947 | 3.23 | 4,240,797 | 2.13 | 136.69 | 25 |
| 65 | 07-Aug | 323.00 | 328.00 | 316.80 | 325.50 | 322.19 | -0.32 | 206,794.76 | 16,461,908 | 5.16 | 5,406,293 | 2.72 | 174.19 | 32 |
| 66 | 06-Aug | 333.20 | 333.60 | 325.60 | 326.55 | 328.63 | -1.89 | 207,461.84 | 11,615,135 | 3.64 | 4,385,411 | 2.20 | 144.12 | 26 |
| 67 | 05-Aug | 334.45 | 338.60 | 331.50 | 332.85 | 334.78 | -0.31 | 211,464.32 | 16,052,991 | 5.03 | 5,538,531 | 2.78 | 185.42 | 32 |
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 CIFL HDBFS LAXMIINDIA SGFIN TEAMGTY FINKURVE