| 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: 266.0; Drift%: -0.08 |
| Industry: Finance | Face Value: 2; VWAP21: 267.45 | 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 / 9.47 / 31.95 / 6.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 154 | ||||
| High/Low Price | Quarter: 304.2 / 258.0 | Month: 268.9 / 242.8 | Week: 274.6 / 259.4 | Day: 268.35 / 264.4 | Sis67: 197 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 267.80 | 268.35 | 264.40 | 265.80 | 265.84 | -0.67 | 36,945.43 | 1,837,623 | 3.17 | 1,071,490 | 3.97 | 28.48 | 127 |
| 2 | 10-Jul | 271.00 | 271.95 | 265.60 | 267.60 | 267.93 | -1.00 | 37,195.63 | 1,862,362 | 3.21 | 1,029,882 | 3.82 | 27.59 | 122 |
| 3 | 09-Jul | 270.30 | 271.75 | 269.30 | 270.30 | 270.35 | 0.17 | 37,570.92 | 984,008 | 1.70 | 567,386 | 2.10 | 15.34 | 67 |
| 4 | 08-Jul | 268.90 | 270.20 | 266.00 | 269.85 | 268.54 | 0.65 | 37,508.37 | 1,197,383 | 2.07 | 632,439 | 2.34 | 16.98 | 75 |
| 5 | 07-Jul | 267.00 | 269.20 | 264.85 | 268.10 | 267.93 | 0.62 | 37,265.13 | 1,732,871 | 2.99 | 1,039,028 | 3.85 | 27.84 | 123 |
| 6 | 04-Jul | 267.40 | 271.00 | 264.55 | 266.45 | 267.08 | -0.02 | 37,035.78 | 1,427,953 | 2.46 | 568,370 | 2.11 | 15.18 | 67 |
| 7 | 03-Jul | 263.00 | 273.80 | 262.70 | 266.50 | 269.11 | 1.81 | 37,042.73 | 6,776,014 | 11.69 | 1,357,443 | 5.03 | 36.53 | 161 |
| 8 | 02-Jul | 267.95 | 268.80 | 259.40 | 261.75 | 262.10 | -2.02 | 36,382.50 | 7,032,750 | 12.14 | 4,228,714 | 15.68 | 110.83 | 502 |
| 9 | 01-Jul | 270.70 | 270.75 | 265.50 | 267.15 | 267.33 | -1.04 | 37,133.08 | 1,657,882 | 2.86 | 858,902 | 3.18 | 22.96 | 102 |
| 10 | 30-Jun | 274.05 | 274.60 | 269.05 | 269.95 | 271.03 | -1.03 | 37,522.27 | 3,435,304 | 5.93 | 2,445,795 | 9.07 | 66.29 | 290 |
| 11 | 27-Jun | 271.00 | 274.50 | 267.80 | 272.75 | 272.09 | 1.39 | 37,911.46 | 1,868,778 | 3.23 | 887,853 | 3.29 | 24.16 | 105 |
| 12 | 26-Jun | 266.80 | 269.95 | 265.05 | 269.00 | 267.66 | 0.98 | 37,390.00 | 1,824,794 | 3.15 | 923,714 | 3.42 | 24.72 | 110 |
| 13 | 25-Jun | 269.00 | 269.85 | 266.05 | 266.40 | 267.87 | -0.97 | 37,028.83 | 1,381,769 | 2.38 | 615,694 | 2.28 | 16.49 | 73 |
| 14 | 24-Jun | 263.80 | 270.55 | 263.55 | 269.00 | 268.72 | 3.01 | 37,390.00 | 3,898,896 | 6.73 | 1,960,561 | 7.27 | 52.68 | 233 |
| 15 | 23-Jun | 262.40 | 263.55 | 259.20 | 261.15 | 261.43 | -0.55 | 36,299.10 | 2,184,581 | 3.77 | 771,457 | 2.86 | 20.17 | 96 |
| 16 | 20-Jun | 261.00 | 264.65 | 259.05 | 262.60 | 261.11 | 0.61 | 36,500.64 | 4,463,487 | 7.70 | 2,591,451 | 9.61 | 67.67 | 321 |
| 17 | 19-Jun | 265.25 | 266.75 | 259.20 | 261.00 | 262.71 | -2.01 | 36,278.00 | 1,401,645 | 2.42 | 553,817 | 2.05 | 14.55 | 69 |
| 18 | 18-Jun | 269.30 | 271.00 | 263.70 | 266.35 | 266.48 | -1.10 | 37,021.88 | 4,446,514 | 7.67 | 2,659,569 | 9.86 | 70.87 | 329 |
| 19 | 17-Jun | 274.50 | 274.80 | 267.50 | 269.30 | 269.73 | -1.50 | 37,431.92 | 2,508,652 | 4.33 | 1,451,931 | 5.38 | 39.16 | 180 |
| 20 | 16-Jun | 270.50 | 273.90 | 267.80 | 273.40 | 271.93 | 1.07 | 38,001.81 | 1,005,131 | 1.73 | 453,575 | 1.68 | 12.33 | 56 |
| 21 | 13-Jun | 270.80 | 271.90 | 266.75 | 270.50 | 269.42 | -1.37 | 37,598.72 | 4,381,737 | 7.56 | 2,471,275 | 9.16 | 66.58 | 306 |
| 22 | 12-Jun | 282.00 | 283.00 | 273.05 | 274.25 | 278.80 | -2.40 | 38,119.96 | 3,637,152 | 6.28 | 1,969,391 | 7.30 | 54.91 | 244 |
| 23 | 11-Jun | 280.30 | 283.30 | 278.20 | 281.00 | 281.49 | -0.05 | 39,058.00 | 2,820,576 | 4.87 | 1,367,769 | 5.07 | 38.50 | 169 |
| 24 | 10-Jun | 284.00 | 284.20 | 279.75 | 281.15 | 281.88 | -0.88 | 39,079.04 | 3,726,406 | 6.43 | 2,098,495 | 7.78 | 59.15 | 260 |
| 25 | 09-Jun | 279.40 | 288.55 | 278.65 | 283.65 | 284.48 | 2.94 | 39,426.53 | 7,511,538 | 12.96 | 3,099,685 | 11.49 | 88.18 | 384 |
| 26 | 06-Jun | 262.80 | 278.20 | 260.95 | 275.55 | 272.19 | 4.91 | 38,300.66 | 8,917,163 | 15.39 | 3,399,680 | 12.60 | 92.54 | 421 |
| 27 | 05-Jun | 263.50 | 263.50 | 260.70 | 262.65 | 262.30 | 0.11 | 36,507.59 | 579,430 | 1.00 | 269,768 | 1.00 | 7.08 | 33 |
| 28 | 04-Jun | 264.35 | 264.50 | 261.15 | 262.35 | 262.28 | -0.62 | 36,465.89 | 1,340,460 | 2.31 | 637,663 | 2.36 | 16.72 | 79 |
| 29 | 03-Jun | 261.00 | 265.95 | 260.50 | 264.00 | 264.11 | 1.60 | 36,695.00 | 3,515,584 | 6.07 | 1,940,195 | 7.19 | 51.24 | 240 |
| 30 | 02-Jun | 261.10 | 261.30 | 258.60 | 259.85 | 259.43 | -0.48 | 36,118.40 | 1,417,968 | 2.45 | 673,864 | 2.50 | 17.48 | 83 |
| 31 | 30-May | 263.10 | 265.00 | 260.05 | 261.10 | 261.91 | -0.76 | 36,292.15 | 2,274,253 | 3.92 | 1,445,034 | 5.36 | 37.85 | 179 |
| 32 | 29-May | 264.75 | 265.10 | 261.05 | 263.10 | 263.00 | 0.11 | 36,570.14 | 1,379,534 | 2.38 | 685,834 | 2.54 | 18.00 | 85 |
| 33 | 28-May | 259.70 | 265.90 | 258.50 | 262.80 | 263.38 | 1.78 | 36,528.44 | 4,203,063 | 7.25 | 2,496,566 | 9.25 | 65.75 | 309 |
| 34 | 27-May | 257.80 | 258.80 | 253.40 | 258.20 | 255.51 | 0.66 | 35,889.06 | 3,339,407 | 5.76 | 2,033,543 | 7.54 | 51.96 | 252 |
| 35 | 26-May | 257.00 | 259.40 | 255.65 | 256.50 | 256.68 | 0.16 | 35,652.76 | 2,711,747 | 4.68 | 1,839,112 | 6.82 | 47.21 | 228 |
| 36 | 23-May | 256.20 | 258.00 | 254.25 | 256.10 | 256.09 | 0.00 | 35,597.16 | 2,548,660 | 4.40 | 1,127,600 | 4.18 | 28.88 | 140 |
| 37 | 22-May | 260.25 | 260.70 | 252.45 | 256.10 | 255.74 | -1.59 | 35,597.16 | 2,123,448 | 3.66 | 1,059,162 | 3.93 | 27.09 | 131 |
| 38 | 21-May | 258.90 | 260.85 | 255.80 | 260.25 | 259.26 | 0.99 | 36,174.00 | 3,075,538 | 5.31 | 1,686,936 | 6.25 | 43.74 | 209 |
| 39 | 20-May | 266.00 | 266.30 | 256.95 | 257.70 | 259.84 | -2.72 | 35,819.56 | 2,829,461 | 4.88 | 1,634,783 | 6.06 | 42.48 | 202 |
| 40 | 19-May | 266.30 | 268.90 | 264.15 | 264.90 | 265.58 | -0.77 | 36,820.34 | 3,664,939 | 6.33 | 2,880,549 | 10.68 | 76.50 | 338 |
| 41 | 16-May | 266.35 | 268.75 | 264.60 | 266.95 | 266.90 | 0.60 | 37,105.28 | 1,326,473 | 2.29 | 518,761 | 1.92 | 13.85 | 61 |
| 42 | 15-May | 259.05 | 266.35 | 257.75 | 265.35 | 263.05 | 2.20 | 36,882.88 | 2,317,177 | 4.00 | 769,659 | 2.85 | 20.25 | 90 |
| 43 | 14-May | 252.30 | 260.30 | 250.10 | 259.65 | 256.73 | 1.31 | 36,090.60 | 4,414,787 | 7.62 | 2,078,709 | 7.71 | 53.37 | 244 |
| 44 | 13-May | 256.50 | 262.80 | 254.80 | 256.30 | 258.05 | -0.21 | 35,624.96 | 6,876,054 | 11.87 | 4,488,444 | 16.64 | 115.82 | 592 |
| 45 | 12-May | 253.00 | 258.70 | 250.10 | 256.85 | 254.22 | 5.16 | 35,701.41 | 8,955,344 | 15.46 | 5,463,077 | 20.25 | 138.88 | 720 |
| 46 | 09-May | 251.85 | 253.70 | 242.80 | 244.25 | 245.92 | -4.16 | 33,950.05 | 8,210,093 | 14.17 | 5,110,346 | 18.94 | 125.67 | 674 |
| 47 | 08-May | 262.00 | 264.10 | 253.40 | 254.85 | 259.27 | -2.36 | 35,423.42 | 1,546,743 | 2.67 | 658,284 | 2.44 | 17.07 | 87 |
| 48 | 07-May | 257.20 | 262.85 | 256.70 | 261.00 | 260.38 | 0.99 | 36,278.00 | 1,789,765 | 3.09 | 803,589 | 2.98 | 20.92 | 106 |
| 49 | 06-May | 265.00 | 266.25 | 257.75 | 258.45 | 260.58 | -2.29 | 35,923.80 | 1,226,939 | 2.12 | 636,244 | 2.36 | 16.58 | 84 |
| 50 | 05-May | 262.25 | 265.80 | 262.25 | 264.50 | 264.48 | 0.92 | 36,764.74 | 2,056,642 | 3.55 | 1,469,856 | 5.45 | 38.87 | 194 |
| 51 | 02-May | 264.50 | 264.60 | 260.00 | 262.10 | 262.25 | 0.02 | 36,431.14 | 1,365,842 | 2.36 | 662,511 | 2.46 | 17.37 | 87 |
| 52 | 30-Apr | 261.05 | 264.95 | 258.35 | 262.05 | 261.88 | 0.29 | 36,424.19 | 3,217,620 | 5.55 | 2,186,177 | 8.10 | 57.25 | 288 |
| 53 | 29-Apr | 264.40 | 265.35 | 260.30 | 261.30 | 262.15 | -0.11 | 36,319.95 | 1,670,828 | 2.88 | 841,284 | 3.12 | 22.05 | 111 |
| 54 | 28-Apr | 264.00 | 266.00 | 260.85 | 261.60 | 262.19 | -1.13 | 36,361.65 | 6,351,544 | 10.96 | 5,027,622 | 18.64 | 131.82 | 663 |
| 55 | 25-Apr | 270.50 | 270.75 | 263.40 | 264.60 | 265.78 | -1.49 | 36,778.64 | 2,499,342 | 4.31 | 1,292,369 | 4.79 | 34.35 | 170 |
| 56 | 24-Apr | 270.50 | 271.60 | 267.65 | 268.60 | 269.46 | -0.48 | 37,334.63 | 1,894,891 | 3.27 | 859,126 | 3.18 | 23.15 | 113 |
| 57 | 23-Apr | 273.00 | 278.05 | 265.20 | 269.90 | 270.39 | -2.62 | 37,515.32 | 7,563,566 | 13.05 | 3,162,775 | 11.72 | 85.52 | 417 |
| 58 | 22-Apr | 276.45 | 279.90 | 273.65 | 277.15 | 276.00 | 0.49 | 38,523.05 | 4,082,971 | 7.05 | 1,917,808 | 7.11 | 52.00 | 253 |
| 59 | 21-Apr | 276.95 | 278.00 | 273.05 | 275.80 | 275.54 | 0.11 | 38,335.40 | 3,240,661 | 5.59 | 1,350,707 | 5.01 | 37.22 | 178 |
| 60 | 17-Apr | 272.55 | 276.00 | 270.50 | 275.50 | 274.29 | 1.05 | 38,293.71 | 980,843 | 1.69 | 464,189 | 1.72 | 12.73 | 61 |
| 61 | 16-Apr | 268.05 | 276.75 | 267.60 | 272.65 | 272.88 | 1.72 | 37,897.56 | 2,161,828 | 3.73 | 718,236 | 2.66 | 19.60 | 95 |
| 62 | 15-Apr | 268.10 | 270.00 | 264.55 | 268.05 | 267.14 | 1.88 | 37,258.18 | 1,419,499 | 2.45 | 621,603 | 2.30 | 16.61 | 82 |
| 63 | 11-Apr | 260.50 | 265.05 | 260.50 | 263.10 | 263.01 | 2.14 | 36,570.14 | 1,132,140 | 1.95 | 648,859 | 2.41 | 17.07 | 86 |
| 64 | 09-Apr | 259.00 | 260.40 | 251.25 | 257.60 | 256.53 | -0.46 | 35,805.66 | 1,186,620 | 2.05 | 398,252 | 1.48 | 10.22 | 52 |
| 65 | 08-Apr | 257.95 | 262.20 | 255.50 | 258.80 | 258.99 | 2.41 | 35,972.45 | 1,139,313 | 1.97 | 497,807 | 1.85 | 12.89 | 66 |
| 66 | 07-Apr | 237.95 | 254.50 | 237.95 | 252.70 | 248.46 | -3.66 | 35,124.57 | 1,663,683 | 2.87 | 405,409 | 1.50 | 10.07 | 53 |
| 67 | 04-Apr | 264.00 | 266.90 | 258.30 | 262.30 | 261.62 | -1.09 | 36,458.94 | 1,994,446 | 3.44 | 742,121 | 2.75 | 19.42 | 98 |
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