| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 343.0 | 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 | Low52 Price: 246.2 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,235,529,920 | Low52 Date: 10-May-2024 | SHP: 52.16 / 10.49 / 31.17 / 6.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.21 | ||||
| High/Low Price | Quarter: 304.2 / 258.0 | Month: 296.0 / 264.0 | Week: 296.0 / 280.6 | Day: 269.4 / 262.3 | Float67: 0.97 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 266.00 | 269.40 | 262.30 | 265.20 | 264.49 | -1.28 | 32,766.25 | 5,621,003 | 7.41 | 2,706,190 | 11.83 | 71.58 | 3.57 |
| 2 | 02-Apr | 278.00 | 279.75 | 267.40 | 268.65 | 270.60 | -2.79 | 33,192.51 | 3,137,878 | 4.14 | 1,403,525 | 6.14 | 37.98 | 1.85 |
| 3 | 01-Apr | 282.95 | 283.55 | 269.80 | 276.35 | 275.87 | -2.35 | 34,143.87 | 2,437,456 | 3.21 | 806,603 | 3.53 | 22.25 | 1.06 |
| 4 | 28-Mar | 290.00 | 291.75 | 280.60 | 283.00 | 286.30 | -2.45 | 34,965.00 | 2,313,383 | 3.05 | 1,384,087 | 6.05 | 39.63 | 1.82 |
| 5 | 27-Mar | 285.95 | 292.00 | 282.85 | 290.10 | 288.54 | 1.01 | 35,842.72 | 1,198,120 | 1.58 | 603,448 | 2.64 | 17.41 | 0.80 |
| 6 | 26-Mar | 289.55 | 292.70 | 285.50 | 287.20 | 289.15 | -0.69 | 35,484.42 | 842,792 | 1.11 | 349,791 | 1.53 | 10.11 | 0.46 |
| 7 | 25-Mar | 294.00 | 295.60 | 288.10 | 289.20 | 290.30 | -1.33 | 35,731.53 | 1,682,828 | 2.22 | 782,942 | 3.42 | 22.73 | 1.03 |
| 8 | 24-Mar | 291.75 | 296.00 | 291.75 | 293.10 | 293.81 | 0.60 | 36,213.38 | 1,007,036 | 1.33 | 428,949 | 1.88 | 12.60 | 0.57 |
| 9 | 21-Mar | 286.45 | 293.50 | 286.30 | 291.35 | 290.36 | 1.29 | 35,997.16 | 1,358,636 | 1.79 | 547,252 | 2.39 | 15.89 | 0.72 |
| 10 | 20-Mar | 291.00 | 292.00 | 285.35 | 287.65 | 287.93 | 0.17 | 35,540.02 | 758,269 | 1.00 | 228,732 | 1.00 | 6.59 | 0.30 |
| 11 | 19-Mar | 282.95 | 289.90 | 280.20 | 287.15 | 287.20 | 1.81 | 35,478.24 | 2,242,951 | 2.96 | 751,651 | 3.29 | 21.59 | 0.99 |
| 12 | 18-Mar | 278.90 | 282.85 | 275.05 | 282.05 | 279.76 | 2.47 | 34,848.12 | 2,614,020 | 3.45 | 1,529,668 | 6.69 | 42.79 | 2.02 |
| 13 | 17-Mar | 274.00 | 277.20 | 271.30 | 275.25 | 275.12 | 1.44 | 34,007.96 | 1,868,434 | 2.46 | 934,481 | 4.09 | 25.71 | 1.23 |
| 14 | 13-Mar | 272.65 | 272.90 | 268.55 | 271.35 | 270.95 | 0.41 | 33,526.10 | 882,610 | 1.16 | 443,908 | 1.94 | 12.03 | 0.59 |
| 15 | 12-Mar | 267.60 | 273.05 | 266.00 | 270.25 | 269.82 | 0.61 | 33,390.20 | 1,752,726 | 2.31 | 1,091,130 | 4.77 | 29.44 | 1.44 |
| 16 | 11-Mar | 272.15 | 272.15 | 265.30 | 268.60 | 268.57 | -1.30 | 33,186.33 | 1,099,994 | 1.45 | 406,183 | 1.78 | 10.91 | 0.54 |
| 17 | 10-Mar | 274.60 | 281.55 | 270.65 | 272.15 | 275.95 | -0.91 | 33,624.95 | 1,047,404 | 1.38 | 434,772 | 1.90 | 12.00 | 0.57 |
| 18 | 07-Mar | 277.20 | 279.45 | 273.25 | 274.65 | 276.44 | -1.59 | 33,933.83 | 987,210 | 1.30 | 378,188 | 1.65 | 10.45 | 0.50 |
| 19 | 06-Mar | 280.40 | 281.15 | 276.60 | 279.10 | 279.50 | 1.12 | 34,483.64 | 1,843,697 | 2.43 | 859,287 | 3.76 | 24.02 | 1.13 |
| 20 | 05-Mar | 269.25 | 278.10 | 269.20 | 276.00 | 274.86 | 3.55 | 34,100.00 | 2,018,591 | 2.66 | 788,860 | 3.45 | 21.68 | 1.04 |
| 21 | 04-Mar | 269.50 | 270.95 | 264.00 | 266.55 | 266.60 | -1.42 | 32,933.05 | 1,031,583 | 1.36 | 342,905 | 1.50 | 9.14 | 0.45 |
| 22 | 03-Mar | 271.85 | 274.45 | 265.00 | 270.40 | 268.43 | -0.07 | 33,408.73 | 955,398 | 1.26 | 365,057 | 1.60 | 9.80 | 0.48 |
| 23 | 28-Feb | 278.05 | 279.05 | 267.65 | 270.60 | 272.15 | -4.01 | 33,433.44 | 1,223,567 | 1.61 | 366,378 | 1.60 | 9.97 | 0.48 |
| 24 | 27-Feb | 274.35 | 285.70 | 272.40 | 281.90 | 281.56 | 4.02 | 34,829.59 | 3,933,791 | 5.19 | 796,311 | 3.48 | 22.42 | 1.05 |
| 25 | 25-Feb | 270.00 | 276.00 | 269.35 | 271.00 | 272.42 | -0.13 | 33,482.00 | 835,037 | 1.10 | 258,679 | 1.13 | 7.05 | 0.34 |
| 26 | 24-Feb | 269.10 | 272.30 | 265.90 | 271.35 | 269.31 | 0.33 | 33,526.10 | 886,943 | 1.17 | 282,694 | 1.24 | 7.61 | 0.37 |
| 27 | 21-Feb | 280.90 | 284.00 | 269.40 | 270.45 | 271.99 | -3.58 | 33,414.91 | 5,274,745 | 6.96 | 2,996,833 | 13.10 | 81.51 | 3.95 |
| 28 | 20-Feb | 277.00 | 281.95 | 275.55 | 280.50 | 279.59 | 0.75 | 34,656.61 | 1,036,036 | 1.37 | 377,460 | 1.65 | 10.55 | 0.50 |
| 29 | 19-Feb | 271.60 | 279.40 | 268.50 | 278.40 | 275.89 | 2.05 | 34,397.15 | 641,863 | 0.85 | 194,009 | 0.85 | 5.35 | 0.26 |
| 30 | 18-Feb | 276.05 | 276.05 | 267.90 | 272.80 | 270.98 | -1.46 | 33,705.26 | 1,418,196 | 1.87 | 539,256 | 2.36 | 14.61 | 0.71 |
| 31 | 17-Feb | 269.00 | 279.90 | 265.35 | 276.85 | 275.72 | 2.06 | 34,205.65 | 1,627,613 | 2.15 | 479,108 | 2.09 | 13.21 | 0.63 |
| 32 | 14-Feb | 283.40 | 284.90 | 269.35 | 271.25 | 272.76 | -4.02 | 33,513.75 | 2,686,390 | 3.54 | 1,506,508 | 6.59 | 41.09 | 1.99 |
| 33 | 13-Feb | 277.20 | 287.05 | 277.20 | 282.60 | 283.25 | 2.37 | 34,916.08 | 1,658,423 | 2.19 | 343,345 | 1.50 | 9.73 | 0.45 |
| 34 | 12-Feb | 281.55 | 284.80 | 269.55 | 276.05 | 274.94 | -1.95 | 34,106.80 | 1,296,927 | 1.71 | 228,405 | 1.00 | 6.28 | 0.30 |
| 35 | 11-Feb | 295.65 | 297.85 | 279.75 | 281.55 | 283.82 | -4.99 | 34,786.34 | 1,613,776 | 2.13 | 343,769 | 1.50 | 9.76 | 0.45 |
| 36 | 10-Feb | 297.70 | 300.65 | 293.50 | 296.35 | 296.06 | -0.45 | 36,614.93 | 720,243 | 0.95 | 237,592 | 1.04 | 7.03 | 0.31 |
| 37 | 07-Feb | 298.80 | 300.20 | 293.90 | 297.70 | 297.09 | 0.22 | 36,781.73 | 1,866,777 | 2.46 | 584,722 | 2.56 | 17.37 | 0.77 |
| 38 | 06-Feb | 298.00 | 301.70 | 294.35 | 297.05 | 297.51 | -0.47 | 36,701.42 | 1,038,981 | 1.37 | 415,679 | 1.82 | 12.37 | 0.55 |
| 39 | 05-Feb | 298.10 | 304.20 | 297.15 | 298.45 | 300.16 | 0.22 | 36,874.39 | 1,453,250 | 1.92 | 574,642 | 2.51 | 17.25 | 0.76 |
| 40 | 04-Feb | 293.00 | 299.65 | 292.50 | 297.80 | 297.00 | 2.04 | 36,794.08 | 1,979,046 | 2.61 | 562,755 | 2.46 | 16.00 | 0.74 |
| 41 | 03-Feb | 281.00 | 292.95 | 278.90 | 291.85 | 288.40 | 3.04 | 36,058.94 | 1,842,708 | 2.43 | 524,993 | 2.30 | 15.14 | 0.69 |
| 42 | 01-Feb | 285.00 | 287.15 | 278.50 | 283.25 | 284.25 | -0.60 | 34,996.38 | 1,281,853 | 1.69 | 336,953 | 1.47 | 9.58 | 0.44 |
| 43 | 31-Jan | 276.80 | 285.80 | 276.05 | 284.95 | 282.66 | 3.00 | 35,206.43 | 1,341,406 | 1.77 | 435,434 | 1.90 | 12.31 | 0.57 |
| 44 | 30-Jan | 270.80 | 278.95 | 268.60 | 276.65 | 275.72 | 2.46 | 34,180.94 | 2,650,797 | 3.50 | 731,961 | 3.20 | 20.18 | 0.96 |
| 45 | 29-Jan | 268.00 | 275.30 | 264.00 | 270.00 | 269.98 | -0.74 | 33,359.00 | 3,677,522 | 4.85 | 590,122 | 2.58 | 15.93 | 0.78 |
| 46 | 28-Jan | 261.55 | 277.00 | 261.25 | 272.00 | 270.32 | 4.72 | 33,606.00 | 6,036,920 | 7.96 | 2,346,224 | 10.26 | 63.42 | 3.09 |
| 47 | 27-Jan | 267.00 | 267.95 | 258.00 | 259.75 | 262.64 | -3.10 | 32,092.89 | 1,206,941 | 1.59 | 511,035 | 2.23 | 13.42 | 0.67 |
| 48 | 24-Jan | 275.65 | 278.80 | 267.15 | 268.05 | 271.83 | -2.69 | 33,118.38 | 646,207 | 0.85 | 124,808 | 0.55 | 3.39 | 0.16 |
| 49 | 23-Jan | 265.20 | 276.65 | 264.80 | 275.45 | 271.02 | 3.49 | 34,032.67 | 3,033,964 | 4.00 | 1,462,036 | 6.39 | 39.62 | 1.93 |
| 50 | 22-Jan | 265.50 | 266.90 | 259.50 | 265.85 | 262.82 | 0.23 | 32,846.56 | 778,677 | 1.03 | 189,442 | 0.83 | 4.98 | 0.25 |
| 51 | 21-Jan | 268.25 | 271.70 | 264.50 | 265.25 | 267.67 | -0.90 | 32,772.43 | 873,853 | 1.15 | 362,546 | 1.59 | 9.70 | 0.48 |
| 52 | 20-Jan | 268.55 | 270.20 | 264.10 | 267.65 | 267.68 | -0.34 | 33,068.96 | 1,062,189 | 1.40 | 451,344 | 1.97 | 12.08 | 0.59 |
| 53 | 17-Jan | 269.40 | 274.50 | 267.75 | 268.55 | 270.01 | -0.48 | 33,180.16 | 1,147,484 | 1.51 | 563,504 | 2.46 | 15.22 | 0.74 |
| 54 | 16-Jan | 269.40 | 276.40 | 269.00 | 269.85 | 272.00 | 0.74 | 33,340.77 | 1,229,372 | 1.62 | 570,539 | 2.49 | 15.00 | 0.75 |
| 55 | 15-Jan | 267.00 | 270.90 | 261.50 | 267.85 | 266.58 | 0.39 | 33,093.67 | 1,353,723 | 1.79 | 490,177 | 2.14 | 13.07 | 0.65 |
| 56 | 14-Jan | 265.00 | 269.30 | 262.70 | 266.80 | 266.12 | 1.35 | 32,963.94 | 1,956,607 | 2.58 | 1,080,219 | 4.72 | 28.75 | 1.42 |
| 57 | 13-Jan | 273.00 | 273.30 | 262.00 | 263.20 | 268.36 | -4.69 | 32,519.15 | 2,684,374 | 3.54 | 680,702 | 2.98 | 18.27 | 0.90 |
| 58 | 10-Jan | 279.10 | 281.35 | 272.55 | 275.55 | 276.66 | -1.52 | 34,045.03 | 3,317,232 | 4.37 | 1,717,946 | 7.51 | 47.53 | 2.26 |
| 59 | 09-Jan | 278.50 | 282.95 | 276.30 | 279.75 | 280.08 | 0.36 | 34,563.95 | 1,074,194 | 1.42 | 349,766 | 1.53 | 9.80 | 0.46 |
| 60 | 08-Jan | 276.10 | 280.50 | 270.75 | 278.75 | 276.03 | 0.57 | 34,440.40 | 2,581,985 | 3.41 | 1,198,671 | 5.24 | 33.09 | 1.58 |
| 61 | 07-Jan | 273.00 | 278.45 | 272.60 | 277.15 | 275.94 | 2.22 | 34,242.71 | 780,470 | 1.03 | 262,428 | 1.15 | 7.24 | 0.35 |
| 62 | 06-Jan | 276.30 | 283.80 | 270.00 | 271.00 | 276.56 | -2.01 | 33,482.00 | 2,825,864 | 3.73 | 834,155 | 3.65 | 23.07 | 1.10 |
| 63 | 03-Jan | 276.90 | 281.15 | 275.45 | 276.45 | 278.47 | 0.27 | 34,156.22 | 3,293,873 | 4.34 | 1,552,057 | 6.79 | 43.22 | 2.05 |
| 64 | 02-Jan | 265.55 | 278.90 | 264.70 | 275.70 | 272.98 | 3.68 | 34,063.56 | 3,485,430 | 4.60 | 1,750,372 | 7.65 | 47.78 | 2.31 |
| 65 | 01-Jan | 264.95 | 269.00 | 263.30 | 265.55 | 265.42 | 0.23 | 32,809.50 | 639,735 | 0.84 | 332,172 | 1.45 | 8.82 | 0.44 |
| 66 | 31-Dec | 262.20 | 265.95 | 262.15 | 264.95 | 264.46 | 0.32 | 32,735.37 | 1,345,056 | 1.77 | 855,314 | 3.74 | 22.62 | 1.13 |
| 67 | 30-Dec | 267.00 | 267.80 | 262.45 | 264.10 | 264.70 | -1.10 | 32,630.35 | 693,267 | 0.91 | 277,463 | 1.21 | 7.34 | 0.37 |
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