| 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 | Low52 Price: 231.02 | Barrier: 264.6; Drift%: -3.32 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,389,971,160 | Low52 Date: 07-Apr-2025 | SHP: 52.16 / 10.68 / 31.31 / 5.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.66 | ||||
| High/Low Price | Quarter: 304.2 / 258.0 | Month: 296.0 / 264.0 | Week: 268.75 / 250.1 | Day: 260.7 / 252.45 | Float67: 1.51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 260.25 | 260.70 | 252.45 | 256.10 | 255.74 | -1.59 | 35,597.16 | 2,123,448 | 2.16 | 1,059,162 | 2.66 | 27.09 | 1.31 |
| 2 | 21-May | 258.90 | 260.85 | 255.80 | 260.25 | 259.26 | 0.99 | 36,174.00 | 3,075,538 | 3.14 | 1,686,936 | 4.24 | 43.74 | 2.09 |
| 3 | 20-May | 266.00 | 266.30 | 256.95 | 257.70 | 259.84 | -2.72 | 35,819.56 | 2,829,461 | 2.88 | 1,634,783 | 4.10 | 42.48 | 2.02 |
| 4 | 19-May | 266.30 | 268.90 | 264.15 | 264.90 | 265.58 | -0.77 | 36,820.34 | 3,664,939 | 3.74 | 2,880,549 | 7.23 | 76.50 | 3.38 |
| 5 | 16-May | 266.35 | 268.75 | 264.60 | 266.95 | 266.90 | 0.60 | 37,105.28 | 1,326,473 | 1.35 | 518,761 | 1.30 | 13.85 | 0.61 |
| 6 | 15-May | 259.05 | 266.35 | 257.75 | 265.35 | 263.05 | 2.20 | 36,882.88 | 2,317,177 | 2.36 | 769,659 | 1.93 | 20.25 | 0.90 |
| 7 | 14-May | 252.30 | 260.30 | 250.10 | 259.65 | 256.73 | 1.31 | 36,090.60 | 4,414,787 | 4.50 | 2,078,709 | 5.22 | 53.37 | 2.44 |
| 8 | 13-May | 256.50 | 262.80 | 254.80 | 256.30 | 258.05 | -0.21 | 35,624.96 | 6,876,054 | 7.01 | 4,488,444 | 11.27 | 115.82 | 5.92 |
| 9 | 12-May | 253.00 | 258.70 | 250.10 | 256.85 | 254.22 | 5.16 | 35,701.41 | 8,955,344 | 9.13 | 5,463,077 | 13.72 | 138.88 | 7.20 |
| 10 | 09-May | 251.85 | 253.70 | 242.80 | 244.25 | 245.92 | -4.16 | 33,950.05 | 8,210,093 | 8.37 | 5,110,346 | 12.83 | 125.67 | 6.74 |
| 11 | 08-May | 262.00 | 264.10 | 253.40 | 254.85 | 259.27 | -2.36 | 35,423.42 | 1,546,743 | 1.58 | 658,284 | 1.65 | 17.07 | 0.87 |
| 12 | 07-May | 257.20 | 262.85 | 256.70 | 261.00 | 260.38 | 0.99 | 36,278.00 | 1,789,765 | 1.82 | 803,589 | 2.02 | 20.92 | 1.06 |
| 13 | 06-May | 265.00 | 266.25 | 257.75 | 258.45 | 260.58 | -2.29 | 35,923.80 | 1,226,939 | 1.25 | 636,244 | 1.60 | 16.58 | 0.84 |
| 14 | 05-May | 262.25 | 265.80 | 262.25 | 264.50 | 264.48 | 0.92 | 36,764.74 | 2,056,642 | 2.10 | 1,469,856 | 3.69 | 38.87 | 1.94 |
| 15 | 02-May | 264.50 | 264.60 | 260.00 | 262.10 | 262.25 | 0.02 | 36,431.14 | 1,365,842 | 1.39 | 662,511 | 1.66 | 17.37 | 0.87 |
| 16 | 30-Apr | 261.05 | 264.95 | 258.35 | 262.05 | 261.88 | 0.29 | 36,424.19 | 3,217,620 | 3.28 | 2,186,177 | 5.49 | 57.25 | 2.88 |
| 17 | 29-Apr | 264.40 | 265.35 | 260.30 | 261.30 | 262.15 | -0.11 | 36,319.95 | 1,670,828 | 1.70 | 841,284 | 2.11 | 22.05 | 1.11 |
| 18 | 28-Apr | 264.00 | 266.00 | 260.85 | 261.60 | 262.19 | -1.13 | 36,361.65 | 6,351,544 | 6.48 | 5,027,622 | 12.62 | 131.82 | 6.63 |
| 19 | 25-Apr | 270.50 | 270.75 | 263.40 | 264.60 | 265.78 | -1.49 | 36,778.64 | 2,499,342 | 2.55 | 1,292,369 | 3.25 | 34.35 | 1.70 |
| 20 | 24-Apr | 270.50 | 271.60 | 267.65 | 268.60 | 269.46 | -0.48 | 37,334.63 | 1,894,891 | 1.93 | 859,126 | 2.16 | 23.15 | 1.13 |
| 21 | 23-Apr | 273.00 | 278.05 | 265.20 | 269.90 | 270.39 | -2.62 | 37,515.32 | 7,563,566 | 7.71 | 3,162,775 | 7.94 | 85.52 | 4.17 |
| 22 | 22-Apr | 276.45 | 279.90 | 273.65 | 277.15 | 276.00 | 0.49 | 38,523.05 | 4,082,971 | 4.16 | 1,917,808 | 4.82 | 52.00 | 2.53 |
| 23 | 21-Apr | 276.95 | 278.00 | 273.05 | 275.80 | 275.54 | 0.11 | 38,335.40 | 3,240,661 | 3.30 | 1,350,707 | 3.39 | 37.22 | 1.78 |
| 24 | 17-Apr | 272.55 | 276.00 | 270.50 | 275.50 | 274.29 | 1.05 | 38,293.71 | 980,843 | 1.00 | 464,189 | 1.17 | 12.73 | 0.61 |
| 25 | 16-Apr | 268.05 | 276.75 | 267.60 | 272.65 | 272.88 | 1.72 | 37,897.56 | 2,161,828 | 2.20 | 718,236 | 1.80 | 19.60 | 0.95 |
| 26 | 15-Apr | 268.10 | 270.00 | 264.55 | 268.05 | 267.14 | 1.88 | 37,258.18 | 1,419,499 | 1.45 | 621,603 | 1.56 | 16.61 | 0.82 |
| 27 | 11-Apr | 260.50 | 265.05 | 260.50 | 263.10 | 263.01 | 2.14 | 36,570.14 | 1,132,140 | 1.15 | 648,859 | 1.63 | 17.07 | 0.86 |
| 28 | 09-Apr | 259.00 | 260.40 | 251.25 | 257.60 | 256.53 | -0.46 | 35,805.66 | 1,186,620 | 1.21 | 398,252 | 1.00 | 10.22 | 0.52 |
| 29 | 08-Apr | 257.95 | 262.20 | 255.50 | 258.80 | 258.99 | 2.41 | 35,972.45 | 1,139,313 | 1.16 | 497,807 | 1.25 | 12.89 | 0.66 |
| 30 | 07-Apr | 237.95 | 254.50 | 237.95 | 252.70 | 248.46 | -3.66 | 35,124.57 | 1,663,683 | 1.70 | 405,409 | 1.02 | 10.07 | 0.53 |
| 31 | 04-Apr | 264.00 | 266.90 | 258.30 | 262.30 | 261.62 | -1.09 | 36,458.94 | 1,994,446 | 2.03 | 742,121 | 1.86 | 19.42 | 0.98 |
| 32 | 03-Apr | 266.00 | 269.40 | 262.30 | 265.20 | 264.49 | -1.28 | 36,862.04 | 5,621,003 | 5.73 | 2,706,190 | 6.80 | 71.58 | 3.57 |
| 33 | 02-Apr | 278.00 | 279.75 | 267.40 | 268.65 | 270.60 | -2.79 | 37,341.58 | 3,137,878 | 3.20 | 1,403,525 | 3.52 | 37.98 | 1.85 |
| 34 | 01-Apr | 282.95 | 283.55 | 269.80 | 276.35 | 275.87 | -2.35 | 38,411.85 | 2,437,456 | 2.49 | 806,603 | 2.03 | 22.25 | 1.06 |
| 35 | 28-Mar | 290.00 | 291.75 | 280.60 | 283.00 | 286.30 | -2.45 | 39,336.00 | 2,313,383 | 2.36 | 1,384,087 | 3.48 | 39.63 | 1.82 |
| 36 | 27-Mar | 285.95 | 292.00 | 282.85 | 290.10 | 288.54 | 1.01 | 40,323.06 | 1,198,120 | 1.22 | 603,448 | 1.52 | 17.41 | 0.80 |
| 37 | 26-Mar | 289.55 | 292.70 | 285.50 | 287.20 | 289.15 | -0.69 | 39,919.97 | 842,792 | 0.86 | 349,791 | 0.88 | 10.11 | 0.46 |
| 38 | 25-Mar | 294.00 | 295.60 | 288.10 | 289.20 | 290.30 | -1.33 | 40,197.97 | 1,682,828 | 1.72 | 782,942 | 1.97 | 22.73 | 1.03 |
| 39 | 24-Mar | 291.75 | 296.00 | 291.75 | 293.10 | 293.81 | 0.60 | 40,740.05 | 1,007,036 | 1.03 | 428,949 | 1.08 | 12.60 | 0.57 |
| 40 | 21-Mar | 286.45 | 293.50 | 286.30 | 291.35 | 290.36 | 1.29 | 40,496.81 | 1,358,636 | 1.39 | 547,252 | 1.37 | 15.89 | 0.72 |
| 41 | 20-Mar | 291.00 | 292.00 | 285.35 | 287.65 | 287.93 | 0.17 | 39,982.52 | 758,269 | 0.77 | 228,732 | 0.57 | 6.59 | 0.30 |
| 42 | 19-Mar | 282.95 | 289.90 | 280.20 | 287.15 | 287.20 | 1.81 | 39,913.02 | 2,242,951 | 2.29 | 751,651 | 1.89 | 21.59 | 0.99 |
| 43 | 18-Mar | 278.90 | 282.85 | 275.05 | 282.05 | 279.76 | 2.47 | 39,204.14 | 2,614,020 | 2.67 | 1,529,668 | 3.84 | 42.79 | 2.02 |
| 44 | 17-Mar | 274.00 | 277.20 | 271.30 | 275.25 | 275.12 | 1.44 | 38,258.96 | 1,868,434 | 1.90 | 934,481 | 2.35 | 25.71 | 1.23 |
| 45 | 13-Mar | 272.65 | 272.90 | 268.55 | 271.35 | 270.95 | 0.41 | 37,716.87 | 882,610 | 0.90 | 443,908 | 1.11 | 12.03 | 0.59 |
| 46 | 12-Mar | 267.60 | 273.05 | 266.00 | 270.25 | 269.82 | 0.61 | 37,563.97 | 1,752,726 | 1.79 | 1,091,130 | 2.74 | 29.44 | 1.44 |
| 47 | 11-Mar | 272.15 | 272.15 | 265.30 | 268.60 | 268.57 | -1.30 | 37,334.63 | 1,099,994 | 1.12 | 406,183 | 1.02 | 10.91 | 0.54 |
| 48 | 10-Mar | 274.60 | 281.55 | 270.65 | 272.15 | 275.95 | -0.91 | 37,828.07 | 1,047,404 | 1.07 | 434,772 | 1.09 | 12.00 | 0.57 |
| 49 | 07-Mar | 277.20 | 279.45 | 273.25 | 274.65 | 276.44 | -1.59 | 38,175.56 | 987,210 | 1.01 | 378,188 | 0.95 | 10.45 | 0.50 |
| 50 | 06-Mar | 280.40 | 281.15 | 276.60 | 279.10 | 279.50 | 1.12 | 38,794.10 | 1,843,697 | 1.88 | 859,287 | 2.16 | 24.02 | 1.13 |
| 51 | 05-Mar | 269.25 | 278.10 | 269.20 | 276.00 | 274.86 | 3.55 | 38,363.00 | 2,018,591 | 2.06 | 788,860 | 1.98 | 21.68 | 1.04 |
| 52 | 04-Mar | 269.50 | 270.95 | 264.00 | 266.55 | 266.60 | -1.42 | 37,049.68 | 1,031,583 | 1.05 | 342,905 | 0.86 | 9.14 | 0.45 |
| 53 | 03-Mar | 271.85 | 274.45 | 265.00 | 270.40 | 268.43 | -0.07 | 37,584.82 | 955,398 | 0.97 | 365,057 | 0.92 | 9.80 | 0.48 |
| 54 | 28-Feb | 278.05 | 279.05 | 267.65 | 270.60 | 272.15 | -4.01 | 37,612.62 | 1,223,567 | 1.25 | 366,378 | 0.92 | 9.97 | 0.48 |
| 55 | 27-Feb | 274.35 | 285.70 | 272.40 | 281.90 | 281.56 | 4.02 | 39,183.29 | 3,933,791 | 4.01 | 796,311 | 2.00 | 22.42 | 1.05 |
| 56 | 25-Feb | 270.00 | 276.00 | 269.35 | 271.00 | 272.42 | -0.13 | 37,668.00 | 835,037 | 0.85 | 258,679 | 0.65 | 7.05 | 0.34 |
| 57 | 24-Feb | 269.10 | 272.30 | 265.90 | 271.35 | 269.31 | 0.33 | 37,716.87 | 886,943 | 0.90 | 282,694 | 0.71 | 7.61 | 0.37 |
| 58 | 21-Feb | 280.90 | 284.00 | 269.40 | 270.45 | 271.99 | -3.58 | 37,591.77 | 5,274,745 | 5.38 | 2,996,833 | 7.52 | 81.51 | 3.95 |
| 59 | 20-Feb | 277.00 | 281.95 | 275.55 | 280.50 | 279.59 | 0.75 | 38,988.69 | 1,036,036 | 1.06 | 377,460 | 0.95 | 10.55 | 0.50 |
| 60 | 19-Feb | 271.60 | 279.40 | 268.50 | 278.40 | 275.89 | 2.05 | 38,696.80 | 641,863 | 0.65 | 194,009 | 0.49 | 5.35 | 0.26 |
| 61 | 18-Feb | 276.05 | 276.05 | 267.90 | 272.80 | 270.98 | -1.46 | 37,918.41 | 1,418,196 | 1.45 | 539,256 | 1.35 | 14.61 | 0.71 |
| 62 | 17-Feb | 269.00 | 279.90 | 265.35 | 276.85 | 275.72 | 2.06 | 38,481.35 | 1,627,613 | 1.66 | 479,108 | 1.20 | 13.21 | 0.63 |
| 63 | 14-Feb | 283.40 | 284.90 | 269.35 | 271.25 | 272.76 | -4.02 | 37,702.97 | 2,686,390 | 2.74 | 1,506,508 | 3.78 | 41.09 | 1.99 |
| 64 | 13-Feb | 277.20 | 287.05 | 277.20 | 282.60 | 283.25 | 2.37 | 39,280.58 | 1,658,423 | 1.69 | 343,345 | 0.86 | 9.73 | 0.45 |
| 65 | 12-Feb | 281.55 | 284.80 | 269.55 | 276.05 | 274.94 | -1.95 | 38,370.15 | 1,296,927 | 1.32 | 228,405 | 0.57 | 6.28 | 0.30 |
| 66 | 11-Feb | 295.65 | 297.85 | 279.75 | 281.55 | 283.82 | -4.99 | 39,134.64 | 1,613,776 | 1.65 | 343,769 | 0.86 | 9.76 | 0.45 |
| 67 | 10-Feb | 297.70 | 300.65 | 293.50 | 296.35 | 296.06 | -0.45 | 41,191.80 | 720,243 | 0.73 | 237,592 | 0.60 | 7.03 | 0.31 |
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