| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 333.01 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,000 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 258.58 | Low52 Price: 231.02 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,389,971,160 | Low52 Date: 07-Apr-2025 | SHP: 52.49 / 9.33 / 32.33 / 5.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 102 | ||||
| High/Low Price | Quarter: 304.2 / 258.0 | Month: 273.8 / 246.35 | Week: 260.9 / 251.05 | Day: 262.2 / 256.8 | Sis67: 180 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 259.20 | 262.20 | 256.80 | 259.10 | 258.62 | -0.54 | 36,014.15 | 1,796,542 | 3.87 | 1,325,289 | 4.91 | 34.27 | 165 |
| 2 | 26-Aug | 264.50 | 265.50 | 260.00 | 260.50 | 262.07 | -2.09 | 36,208.75 | 1,395,531 | 3.01 | 620,469 | 2.30 | 16.26 | 77 |
| 3 | 25-Aug | 263.00 | 267.95 | 263.00 | 266.05 | 266.62 | 1.16 | 36,980.18 | 1,195,792 | 2.58 | 811,128 | 3.01 | 21.63 | 101 |
| 4 | 22-Aug | 260.50 | 265.30 | 260.00 | 263.00 | 263.15 | 0.86 | 36,556.00 | 772,931 | 1.67 | 428,180 | 1.59 | 11.27 | 53 |
| 5 | 21-Aug | 269.20 | 269.25 | 260.00 | 260.75 | 263.92 | -2.43 | 36,243.50 | 1,539,237 | 3.32 | 964,427 | 3.58 | 25.45 | 120 |
| 6 | 20-Aug | 264.00 | 268.55 | 261.15 | 267.25 | 265.69 | 1.62 | 37,146.98 | 779,973 | 1.68 | 491,974 | 1.82 | 13.07 | 61 |
| 7 | 19-Aug | 267.00 | 267.00 | 260.15 | 263.00 | 262.20 | -1.28 | 36,556.00 | 1,516,032 | 3.27 | 854,754 | 3.17 | 22.41 | 106 |
| 8 | 18-Aug | 260.00 | 268.25 | 258.10 | 266.40 | 265.78 | 4.43 | 37,028.83 | 4,729,727 | 10.19 | 2,800,659 | 10.38 | 74.44 | 348 |
| 9 | 14-Aug | 258.85 | 260.25 | 254.65 | 255.10 | 256.07 | -1.45 | 35,458.16 | 464,120 | 1.00 | 287,337 | 1.07 | 7.36 | 36 |
| 10 | 13-Aug | 256.95 | 260.90 | 255.30 | 258.85 | 259.05 | 0.74 | 35,979.40 | 1,034,201 | 2.23 | 659,691 | 2.45 | 17.09 | 82 |
| 11 | 12-Aug | 255.80 | 257.80 | 253.80 | 256.95 | 256.57 | 0.78 | 35,715.31 | 732,466 | 1.58 | 491,569 | 1.82 | 12.61 | 61 |
| 12 | 11-Aug | 253.00 | 255.65 | 251.05 | 254.95 | 253.13 | 0.97 | 35,437.31 | 1,058,423 | 2.28 | 699,133 | 2.59 | 17.70 | 83 |
| 13 | 08-Aug | 254.70 | 258.00 | 251.05 | 252.50 | 254.63 | -0.43 | 35,096.77 | 1,093,909 | 2.36 | 494,193 | 1.83 | 12.58 | 59 |
| 14 | 07-Aug | 252.05 | 254.95 | 251.00 | 253.60 | 252.70 | 0.10 | 35,249.67 | 1,038,646 | 2.24 | 612,671 | 2.27 | 15.48 | 73 |
| 15 | 06-Aug | 255.10 | 256.90 | 251.85 | 253.35 | 254.08 | -1.21 | 35,214.92 | 1,020,862 | 2.20 | 654,217 | 2.43 | 16.62 | 78 |
| 16 | 05-Aug | 258.60 | 260.40 | 255.60 | 256.45 | 257.00 | -0.77 | 35,645.81 | 751,344 | 1.62 | 350,985 | 1.30 | 9.00 | 42 |
| 17 | 04-Aug | 258.00 | 259.80 | 253.60 | 258.45 | 256.60 | -0.02 | 35,923.80 | 1,657,037 | 3.57 | 888,038 | 3.29 | 22.79 | 105 |
| 18 | 01-Aug | 256.85 | 261.00 | 255.80 | 258.50 | 259.29 | 0.39 | 35,930.75 | 2,004,133 | 4.32 | 1,234,822 | 4.58 | 32.02 | 147 |
| 19 | 31-Jul | 256.20 | 259.20 | 250.30 | 257.50 | 256.75 | -0.06 | 35,791.76 | 6,584,182 | 14.19 | 4,685,992 | 17.37 | 120.31 | 556 |
| 20 | 30-Jul | 255.00 | 258.20 | 254.00 | 257.65 | 256.63 | 2.26 | 35,812.61 | 6,187,624 | 13.33 | 4,352,967 | 16.14 | 111.71 | 517 |
| 21 | 29-Jul | 250.85 | 252.45 | 246.35 | 251.95 | 249.70 | 1.16 | 35,020.32 | 3,608,582 | 7.78 | 2,576,676 | 9.55 | 64.34 | 306 |
| 22 | 28-Jul | 253.40 | 254.20 | 247.70 | 249.05 | 249.82 | -1.72 | 34,617.23 | 4,856,805 | 10.46 | 3,315,584 | 12.29 | 82.83 | 394 |
| 23 | 25-Jul | 257.00 | 258.95 | 252.20 | 253.40 | 254.95 | -2.22 | 35,221.87 | 3,492,228 | 7.52 | 2,207,705 | 8.18 | 56.29 | 262 |
| 24 | 24-Jul | 260.00 | 260.50 | 255.00 | 259.15 | 257.23 | -0.02 | 36,021.10 | 3,809,883 | 8.21 | 2,402,647 | 8.91 | 61.80 | 285 |
| 25 | 23-Jul | 266.95 | 266.95 | 257.05 | 259.20 | 259.10 | -2.39 | 36,028.05 | 6,752,834 | 14.55 | 4,073,167 | 15.10 | 105.54 | 484 |
| 26 | 22-Jul | 264.00 | 267.45 | 259.40 | 265.55 | 264.96 | 1.03 | 36,910.68 | 6,245,670 | 13.46 | 2,550,775 | 9.46 | 67.59 | 303 |
| 27 | 21-Jul | 260.40 | 263.20 | 257.55 | 262.85 | 260.79 | 1.15 | 36,535.39 | 1,064,487 | 2.29 | 434,189 | 1.61 | 11.32 | 52 |
| 28 | 18-Jul | 263.00 | 263.00 | 258.45 | 259.85 | 260.10 | -0.69 | 36,118.40 | 2,111,078 | 4.55 | 1,337,878 | 4.96 | 34.80 | 159 |
| 29 | 17-Jul | 264.25 | 265.45 | 261.05 | 261.65 | 262.46 | -0.95 | 36,368.60 | 2,178,055 | 4.69 | 1,446,583 | 5.36 | 37.97 | 172 |
| 30 | 16-Jul | 264.90 | 265.35 | 262.60 | 264.15 | 264.17 | -0.64 | 36,716.09 | 1,303,724 | 2.81 | 637,774 | 2.36 | 16.85 | 76 |
| 31 | 15-Jul | 264.00 | 266.35 | 262.75 | 265.85 | 265.07 | -0.86 | 36,952.38 | 1,409,831 | 3.04 | 500,701 | 1.86 | 13.27 | 59 |
| 32 | 14-Jul | 266.25 | 268.80 | 265.05 | 268.15 | 267.12 | 0.88 | 37,272.08 | 2,123,415 | 4.58 | 1,059,518 | 3.93 | 28.30 | 126 |
| 33 | 11-Jul | 267.80 | 268.35 | 264.40 | 265.80 | 265.84 | -0.67 | 36,945.43 | 1,837,623 | 3.96 | 1,071,490 | 3.97 | 28.48 | 127 |
| 34 | 10-Jul | 271.00 | 271.95 | 265.60 | 267.60 | 267.93 | -1.00 | 37,195.63 | 1,862,362 | 4.01 | 1,029,882 | 3.82 | 27.59 | 122 |
| 35 | 09-Jul | 270.30 | 271.75 | 269.30 | 270.30 | 270.35 | 0.17 | 37,570.92 | 984,008 | 2.12 | 567,386 | 2.10 | 15.34 | 67 |
| 36 | 08-Jul | 268.90 | 270.20 | 266.00 | 269.85 | 268.54 | 0.65 | 37,508.37 | 1,197,383 | 2.58 | 632,439 | 2.34 | 16.98 | 75 |
| 37 | 07-Jul | 267.00 | 269.20 | 264.85 | 268.10 | 267.93 | 0.62 | 37,265.13 | 1,732,871 | 3.73 | 1,039,028 | 3.85 | 27.84 | 123 |
| 38 | 04-Jul | 267.40 | 271.00 | 264.55 | 266.45 | 267.08 | -0.02 | 37,035.78 | 1,427,953 | 3.08 | 568,370 | 2.11 | 15.18 | 67 |
| 39 | 03-Jul | 263.00 | 273.80 | 262.70 | 266.50 | 269.11 | 1.81 | 37,042.73 | 6,776,014 | 14.60 | 1,357,443 | 5.03 | 36.53 | 161 |
| 40 | 02-Jul | 267.95 | 268.80 | 259.40 | 261.75 | 262.10 | -2.02 | 36,382.50 | 7,032,750 | 15.15 | 4,228,714 | 15.68 | 110.83 | 502 |
| 41 | 01-Jul | 270.70 | 270.75 | 265.50 | 267.15 | 267.33 | -1.04 | 37,133.08 | 1,657,882 | 3.57 | 858,902 | 3.18 | 22.96 | 102 |
| 42 | 30-Jun | 274.05 | 274.60 | 269.05 | 269.95 | 271.03 | -1.03 | 37,522.27 | 3,435,304 | 7.40 | 2,445,795 | 9.07 | 66.29 | 290 |
| 43 | 27-Jun | 271.00 | 274.50 | 267.80 | 272.75 | 272.09 | 1.39 | 37,911.46 | 1,868,778 | 4.03 | 887,853 | 3.29 | 24.16 | 105 |
| 44 | 26-Jun | 266.80 | 269.95 | 265.05 | 269.00 | 267.66 | 0.98 | 37,390.00 | 1,824,794 | 3.93 | 923,714 | 3.42 | 24.72 | 110 |
| 45 | 25-Jun | 269.00 | 269.85 | 266.05 | 266.40 | 267.87 | -0.97 | 37,028.83 | 1,381,769 | 2.98 | 615,694 | 2.28 | 16.49 | 73 |
| 46 | 24-Jun | 263.80 | 270.55 | 263.55 | 269.00 | 268.72 | 3.01 | 37,390.00 | 3,898,896 | 8.40 | 1,960,561 | 7.27 | 52.68 | 233 |
| 47 | 23-Jun | 262.40 | 263.55 | 259.20 | 261.15 | 261.43 | -0.55 | 36,299.10 | 2,184,581 | 4.71 | 771,457 | 2.86 | 20.17 | 96 |
| 48 | 20-Jun | 261.00 | 264.65 | 259.05 | 262.60 | 261.11 | 0.61 | 36,500.64 | 4,463,487 | 9.62 | 2,591,451 | 9.61 | 67.67 | 321 |
| 49 | 19-Jun | 265.25 | 266.75 | 259.20 | 261.00 | 262.71 | -2.01 | 36,278.00 | 1,401,645 | 3.02 | 553,817 | 2.05 | 14.55 | 69 |
| 50 | 18-Jun | 269.30 | 271.00 | 263.70 | 266.35 | 266.48 | -1.10 | 37,021.88 | 4,446,514 | 9.58 | 2,659,569 | 9.86 | 70.87 | 329 |
| 51 | 17-Jun | 274.50 | 274.80 | 267.50 | 269.30 | 269.73 | -1.50 | 37,431.92 | 2,508,652 | 5.41 | 1,451,931 | 5.38 | 39.16 | 180 |
| 52 | 16-Jun | 270.50 | 273.90 | 267.80 | 273.40 | 271.93 | 1.07 | 38,001.81 | 1,005,131 | 2.17 | 453,575 | 1.68 | 12.33 | 56 |
| 53 | 13-Jun | 270.80 | 271.90 | 266.75 | 270.50 | 269.42 | -1.37 | 37,598.72 | 4,381,737 | 9.44 | 2,471,275 | 9.16 | 66.58 | 306 |
| 54 | 12-Jun | 282.00 | 283.00 | 273.05 | 274.25 | 278.80 | -2.40 | 38,119.96 | 3,637,152 | 7.84 | 1,969,391 | 7.30 | 54.91 | 244 |
| 55 | 11-Jun | 280.30 | 283.30 | 278.20 | 281.00 | 281.49 | -0.05 | 39,058.00 | 2,820,576 | 6.08 | 1,367,769 | 5.07 | 38.50 | 169 |
| 56 | 10-Jun | 284.00 | 284.20 | 279.75 | 281.15 | 281.88 | -0.88 | 39,079.04 | 3,726,406 | 8.03 | 2,098,495 | 7.78 | 59.15 | 260 |
| 57 | 09-Jun | 279.40 | 288.55 | 278.65 | 283.65 | 284.48 | 2.94 | 39,426.53 | 7,511,538 | 16.18 | 3,099,685 | 11.49 | 88.18 | 384 |
| 58 | 06-Jun | 262.80 | 278.20 | 260.95 | 275.55 | 272.19 | 4.91 | 38,300.66 | 8,917,163 | 19.21 | 3,399,680 | 12.60 | 92.54 | 421 |
| 59 | 05-Jun | 263.50 | 263.50 | 260.70 | 262.65 | 262.30 | 0.11 | 36,507.59 | 579,430 | 1.25 | 269,768 | 1.00 | 7.08 | 33 |
| 60 | 04-Jun | 264.35 | 264.50 | 261.15 | 262.35 | 262.28 | -0.62 | 36,465.89 | 1,340,460 | 2.89 | 637,663 | 2.36 | 16.72 | 79 |
| 61 | 03-Jun | 261.00 | 265.95 | 260.50 | 264.00 | 264.11 | 1.60 | 36,695.00 | 3,515,584 | 7.57 | 1,940,195 | 7.19 | 51.24 | 240 |
| 62 | 02-Jun | 261.10 | 261.30 | 258.60 | 259.85 | 259.43 | -0.48 | 36,118.40 | 1,417,968 | 3.06 | 673,864 | 2.50 | 17.48 | 83 |
| 63 | 30-May | 263.10 | 265.00 | 260.05 | 261.10 | 261.91 | -0.76 | 36,292.15 | 2,274,253 | 4.90 | 1,445,034 | 5.36 | 37.85 | 179 |
| 64 | 29-May | 264.75 | 265.10 | 261.05 | 263.10 | 263.00 | 0.11 | 36,570.14 | 1,379,534 | 2.97 | 685,834 | 2.54 | 18.00 | 85 |
| 65 | 28-May | 259.70 | 265.90 | 258.50 | 262.80 | 263.38 | 1.78 | 36,528.44 | 4,203,063 | 9.06 | 2,496,566 | 9.25 | 65.75 | 309 |
| 66 | 27-May | 257.80 | 258.80 | 253.40 | 258.20 | 255.51 | 0.66 | 35,889.06 | 3,339,407 | 7.20 | 2,033,543 | 7.54 | 51.96 | 252 |
| 67 | 26-May | 257.00 | 259.40 | 255.65 | 256.50 | 256.68 | 0.16 | 35,652.76 | 2,711,747 | 5.84 | 1,839,112 | 6.82 | 47.21 | 228 |
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