| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 284.9 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 3,000 | High52 Date: 16-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 261.43 | Low52 Price: 138.35 | Barrier: 254.9; Drift%: 3.08 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 846,434,729 | Low52 Date: 23-Oct-2024 | SHP: 35.25 / 29.71 / 8.61 / 26.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 74 | ||||
| High/Low Price | Quarter: 247.6 / 168.83 | Month: 281.35 / 250.85 | Week: 268.0 / 250.75 | Day: 270.75 / 262.05 | Sis67: 121 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 264.80 | 270.75 | 262.05 | 263.00 | 266.81 | -1.46 | 22,261.00 | 2,959,131 | 2.08 | 1,379,225 | 3.34 | 36.80 | 62 |
| 2 | 26-Aug | 268.85 | 272.75 | 266.45 | 266.90 | 269.01 | -0.74 | 22,591.34 | 2,735,877 | 1.92 | 1,108,613 | 2.69 | 29.82 | 50 |
| 3 | 25-Aug | 267.00 | 274.60 | 266.25 | 268.90 | 271.58 | 0.81 | 22,760.63 | 3,723,686 | 2.62 | 1,244,179 | 3.02 | 33.79 | 56 |
| 4 | 22-Aug | 265.35 | 268.75 | 264.00 | 266.75 | 266.59 | 0.53 | 22,578.65 | 1,650,988 | 1.16 | 690,811 | 1.67 | 18.42 | 31 |
| 5 | 21-Aug | 266.00 | 267.50 | 264.60 | 265.35 | 266.15 | -0.28 | 22,460.15 | 1,658,721 | 1.16 | 725,172 | 1.76 | 19.30 | 32 |
| 6 | 20-Aug | 269.50 | 269.50 | 264.40 | 266.10 | 265.95 | -1.28 | 22,523.63 | 2,223,077 | 1.56 | 897,314 | 2.18 | 23.86 | 40 |
| 7 | 19-Aug | 267.75 | 270.30 | 264.10 | 269.55 | 268.17 | 0.96 | 22,815.65 | 2,061,765 | 1.45 | 832,931 | 2.02 | 22.34 | 37 |
| 8 | 18-Aug | 268.35 | 270.45 | 265.40 | 267.00 | 267.99 | 0.38 | 22,599.00 | 3,605,943 | 2.53 | 1,270,409 | 3.08 | 34.05 | 57 |
| 9 | 14-Aug | 260.00 | 268.00 | 258.70 | 266.00 | 264.10 | 3.95 | 22,515.00 | 17,532,209 | 12.31 | 3,916,475 | 9.50 | 103.43 | 175 |
| 10 | 13-Aug | 254.05 | 257.85 | 252.75 | 255.90 | 255.45 | 0.73 | 21,660.26 | 4,341,524 | 3.05 | 2,686,070 | 6.51 | 68.62 | 120 |
| 11 | 12-Aug | 256.60 | 259.00 | 250.75 | 254.05 | 255.80 | -0.97 | 21,503.67 | 4,230,260 | 2.97 | 1,889,581 | 4.58 | 48.34 | 85 |
| 12 | 11-Aug | 256.00 | 265.30 | 253.55 | 256.55 | 259.73 | -0.75 | 21,715.28 | 13,112,855 | 9.21 | 4,362,312 | 10.58 | 113.30 | 182 |
| 13 | 08-Aug | 260.90 | 265.45 | 256.70 | 258.50 | 261.44 | -0.92 | 21,880.34 | 4,597,425 | 3.23 | 1,934,645 | 4.69 | 50.58 | 81 |
| 14 | 07-Aug | 255.60 | 263.15 | 253.70 | 260.90 | 257.76 | 1.87 | 22,083.48 | 2,066,794 | 1.45 | 592,807 | 1.44 | 15.28 | 25 |
| 15 | 06-Aug | 258.80 | 260.15 | 254.70 | 256.10 | 257.18 | -1.08 | 21,677.19 | 1,423,890 | 1.00 | 412,461 | 1.00 | 10.61 | 17 |
| 16 | 05-Aug | 262.85 | 265.40 | 256.00 | 258.90 | 258.87 | -1.97 | 21,914.20 | 3,579,502 | 2.51 | 1,200,594 | 2.91 | 31.08 | 50 |
| 17 | 04-Aug | 246.00 | 265.00 | 245.80 | 264.10 | 259.54 | 6.53 | 22,354.34 | 8,070,831 | 5.67 | 2,785,906 | 6.75 | 72.31 | 116 |
| 18 | 01-Aug | 253.30 | 254.90 | 246.70 | 247.90 | 249.97 | -2.04 | 20,983.12 | 2,987,037 | 2.10 | 1,546,349 | 3.75 | 38.65 | 64 |
| 19 | 31-Jul | 256.55 | 256.55 | 250.85 | 253.05 | 253.53 | -1.36 | 21,419.03 | 2,743,883 | 1.93 | 1,300,798 | 3.15 | 32.98 | 54 |
| 20 | 30-Jul | 260.00 | 260.80 | 252.65 | 256.55 | 255.59 | -0.89 | 21,715.28 | 3,294,181 | 2.31 | 1,485,622 | 3.60 | 37.97 | 62 |
| 21 | 29-Jul | 258.25 | 261.45 | 256.85 | 258.85 | 258.77 | -0.10 | 21,909.96 | 2,068,632 | 1.45 | 1,067,918 | 2.59 | 27.63 | 45 |
| 22 | 28-Jul | 264.10 | 266.60 | 257.60 | 259.10 | 262.74 | -2.47 | 21,931.12 | 2,390,450 | 1.68 | 1,227,598 | 2.98 | 32.25 | 51 |
| 23 | 25-Jul | 271.05 | 271.45 | 263.75 | 265.65 | 267.39 | -2.50 | 22,485.54 | 4,150,119 | 2.91 | 2,176,249 | 5.28 | 58.19 | 91 |
| 24 | 24-Jul | 274.75 | 276.75 | 271.35 | 272.45 | 273.90 | -0.31 | 23,061.11 | 1,941,870 | 1.36 | 927,151 | 2.25 | 25.39 | 39 |
| 25 | 23-Jul | 270.00 | 274.40 | 269.80 | 273.30 | 272.58 | 0.46 | 23,133.06 | 2,714,501 | 1.91 | 1,422,236 | 3.45 | 38.77 | 59 |
| 26 | 22-Jul | 271.05 | 273.45 | 269.50 | 272.05 | 271.56 | 0.65 | 23,027.26 | 2,721,624 | 1.91 | 1,764,359 | 4.28 | 47.91 | 74 |
| 27 | 21-Jul | 271.10 | 271.90 | 267.20 | 270.30 | 269.53 | -0.37 | 22,879.13 | 3,798,040 | 2.67 | 2,212,197 | 5.36 | 59.63 | 92 |
| 28 | 18-Jul | 270.70 | 275.90 | 269.65 | 271.30 | 272.56 | 0.22 | 22,963.77 | 4,562,769 | 3.20 | 2,332,472 | 5.65 | 63.57 | 97 |
| 29 | 17-Jul | 270.35 | 272.35 | 267.40 | 270.70 | 270.42 | 0.13 | 22,912.99 | 4,471,653 | 3.14 | 2,820,228 | 6.84 | 76.26 | 118 |
| 30 | 16-Jul | 269.30 | 272.40 | 267.35 | 270.35 | 270.51 | 0.37 | 22,883.36 | 3,931,738 | 2.76 | 2,760,551 | 6.69 | 74.68 | 115 |
| 31 | 15-Jul | 265.00 | 269.70 | 263.65 | 269.35 | 267.62 | 2.38 | 22,798.72 | 2,790,431 | 1.96 | 1,689,869 | 4.10 | 45.22 | 70 |
| 32 | 14-Jul | 262.90 | 265.25 | 259.50 | 263.10 | 262.80 | 0.08 | 22,269.70 | 2,940,471 | 2.07 | 1,610,188 | 3.90 | 42.32 | 67 |
| 33 | 11-Jul | 265.50 | 266.35 | 261.00 | 262.90 | 262.65 | -0.98 | 22,252.77 | 1,500,281 | 1.05 | 666,837 | 1.62 | 17.51 | 28 |
| 34 | 10-Jul | 263.70 | 266.60 | 262.80 | 265.50 | 264.88 | 1.53 | 22,472.84 | 3,112,139 | 2.19 | 1,094,349 | 2.65 | 28.99 | 46 |
| 35 | 09-Jul | 269.45 | 270.00 | 259.60 | 261.50 | 263.53 | -2.95 | 22,134.27 | 3,960,434 | 2.78 | 1,969,980 | 4.78 | 51.91 | 82 |
| 36 | 08-Jul | 271.75 | 272.35 | 267.35 | 269.45 | 269.40 | -0.59 | 22,807.18 | 2,031,280 | 1.43 | 1,054,161 | 2.56 | 28.40 | 44 |
| 37 | 07-Jul | 275.55 | 277.25 | 270.00 | 271.05 | 273.16 | -2.02 | 22,942.61 | 5,715,415 | 4.01 | 3,749,497 | 9.09 | 102.42 | 156 |
| 38 | 04-Jul | 273.85 | 281.35 | 273.60 | 276.65 | 278.00 | 0.65 | 23,416.62 | 5,566,314 | 3.91 | 3,182,227 | 7.72 | 88.00 | 133 |
| 39 | 03-Jul | 272.40 | 275.90 | 270.55 | 274.85 | 273.92 | 1.25 | 23,264.26 | 5,096,541 | 3.58 | 3,164,003 | 7.67 | 86.67 | 132 |
| 40 | 02-Jul | 278.25 | 279.00 | 269.10 | 271.45 | 273.60 | -2.39 | 22,976.47 | 4,560,992 | 3.20 | 2,893,403 | 7.01 | 79.16 | 121 |
| 41 | 01-Jul | 277.40 | 279.00 | 273.65 | 278.10 | 276.19 | 0.99 | 23,539.35 | 3,292,115 | 2.31 | 1,764,491 | 4.28 | 48.73 | 74 |
| 42 | 30-Jun | 276.89 | 280.38 | 274.64 | 275.37 | 276.76 | -0.55 | 23,308.27 | 3,709,411 | 2.61 | 1,803,876 | 4.37 | 49.92 | 75 |
| 43 | 27-Jun | 273.10 | 279.40 | 269.30 | 276.89 | 274.91 | 1.02 | 23,436.93 | 11,835,334 | 8.31 | 6,804,641 | 16.50 | 187.07 | 284 |
| 44 | 26-Jun | 273.90 | 274.90 | 269.85 | 274.10 | 271.92 | 0.44 | 23,200.78 | 6,011,183 | 4.22 | 3,444,788 | 8.35 | 93.67 | 144 |
| 45 | 25-Jun | 271.35 | 274.34 | 269.80 | 272.90 | 271.66 | 1.28 | 23,099.20 | 6,154,563 | 4.32 | 3,741,576 | 9.07 | 101.64 | 156 |
| 46 | 24-Jun | 272.70 | 273.70 | 268.04 | 269.44 | 270.13 | -0.34 | 22,806.34 | 3,571,446 | 2.51 | 1,587,271 | 3.85 | 42.88 | 66 |
| 47 | 23-Jun | 270.50 | 273.26 | 267.72 | 270.35 | 270.56 | -0.41 | 22,883.36 | 5,204,779 | 3.66 | 2,303,288 | 5.58 | 62.32 | 96 |
| 48 | 20-Jun | 264.00 | 272.72 | 263.14 | 271.45 | 269.15 | 2.98 | 22,976.47 | 8,951,851 | 6.29 | 4,936,788 | 11.97 | 132.87 | 206 |
| 49 | 19-Jun | 264.75 | 267.75 | 260.86 | 263.60 | 264.13 | -0.43 | 22,312.02 | 7,096,282 | 4.98 | 3,160,251 | 7.66 | 83.47 | 132 |
| 50 | 18-Jun | 265.00 | 270.80 | 263.01 | 264.75 | 265.79 | -1.92 | 22,409.36 | 9,484,830 | 6.66 | 5,011,710 | 12.15 | 133.21 | 209 |
| 51 | 17-Jun | 277.41 | 278.78 | 268.91 | 269.92 | 271.01 | -3.19 | 22,846.97 | 8,659,975 | 6.08 | 4,469,974 | 10.84 | 121.14 | 186 |
| 52 | 16-Jun | 279.00 | 284.90 | 273.60 | 278.81 | 279.87 | -0.26 | 23,599.45 | 13,038,938 | 9.16 | 4,565,757 | 11.07 | 127.78 | 190 |
| 53 | 13-Jun | 265.00 | 280.80 | 263.00 | 279.54 | 275.17 | 3.22 | 23,661.24 | 12,987,065 | 9.12 | 2,994,130 | 7.26 | 82.39 | 125 |
| 54 | 12-Jun | 268.50 | 275.20 | 267.00 | 270.81 | 271.76 | 0.93 | 22,922.30 | 11,378,071 | 7.99 | 3,545,918 | 8.60 | 96.36 | 148 |
| 55 | 11-Jun | 265.00 | 270.40 | 260.95 | 268.32 | 266.64 | 1.12 | 22,711.54 | 9,133,371 | 6.41 | 3,661,993 | 8.88 | 97.64 | 153 |
| 56 | 10-Jun | 264.70 | 274.00 | 260.80 | 265.35 | 269.53 | 0.22 | 22,460.15 | 28,134,699 | 19.76 | 10,959,021 | 26.57 | 295.38 | 457 |
| 57 | 09-Jun | 250.98 | 266.76 | 250.08 | 264.78 | 258.35 | 6.96 | 22,411.90 | 28,768,253 | 20.20 | 15,117,608 | 36.65 | 390.56 | 630 |
| 58 | 06-Jun | 234.84 | 248.95 | 233.97 | 247.56 | 243.90 | 5.53 | 20,954.34 | 27,729,027 | 19.47 | 14,737,822 | 35.73 | 359.46 | 615 |
| 59 | 05-Jun | 232.47 | 236.38 | 232.41 | 234.58 | 234.48 | 0.95 | 19,855.67 | 5,253,339 | 3.69 | 2,872,413 | 6.96 | 67.35 | 120 |
| 60 | 04-Jun | 237.26 | 238.40 | 231.10 | 232.37 | 233.80 | -2.02 | 19,668.60 | 5,643,997 | 3.96 | 3,297,459 | 7.99 | 77.09 | 138 |
| 61 | 03-Jun | 237.42 | 240.50 | 236.10 | 237.17 | 238.34 | -0.08 | 20,074.89 | 3,771,001 | 2.65 | 1,997,202 | 4.84 | 47.60 | 83 |
| 62 | 02-Jun | 237.99 | 239.34 | 235.71 | 237.35 | 237.47 | -0.55 | 20,090.13 | 3,653,657 | 2.57 | 1,711,860 | 4.15 | 40.65 | 71 |
| 63 | 30-May | 231.81 | 242.00 | 231.12 | 238.66 | 238.23 | 2.96 | 20,201.01 | 20,406,754 | 14.33 | 8,898,486 | 21.57 | 211.99 | 371 |
| 64 | 29-May | 232.39 | 233.30 | 231.12 | 231.81 | 232.09 | -0.12 | 19,621.20 | 2,717,807 | 1.91 | 1,394,029 | 3.38 | 32.35 | 58 |
| 65 | 28-May | 231.80 | 234.29 | 231.41 | 232.08 | 232.80 | 0.12 | 19,644.06 | 4,829,520 | 3.39 | 2,267,111 | 5.50 | 52.78 | 95 |
| 66 | 27-May | 230.80 | 232.20 | 230.03 | 231.81 | 231.29 | 0.63 | 19,621.20 | 3,835,269 | 2.69 | 2,559,730 | 6.21 | 59.20 | 107 |
| 67 | 26-May | 230.75 | 231.70 | 230.06 | 230.36 | 230.74 | -0.16 | 19,498.47 | 2,098,398 | 1.47 | 1,119,732 | 2.71 | 25.84 | 47 |
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