| 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: 273.65; Drift%: -4.09 |
| Industry: Finance | Face Value: 2; VWAP21: 271.26 | Low52 Price: 138.35 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 846,434,729 | Low52 Date: 23-Oct-2024 | SHP: 35.25 / 28.43 / 7.99 / 28.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 110 | ||||
| High/Low Price | Quarter: 247.6 / 168.83 | Month: 242.0 / 226.02 | Week: 281.35 / 269.1 | Day: 266.35 / 261.0 | Sis67: 139 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 265.50 | 266.35 | 261.00 | 262.90 | 262.65 | -0.98 | 22,252.77 | 1,500,281 | 1.00 | 666,837 | 1.00 | 17.51 | 28 |
| 2 | 10-Jul | 263.70 | 266.60 | 262.80 | 265.50 | 264.88 | 1.53 | 22,472.84 | 3,112,139 | 2.07 | 1,094,349 | 1.64 | 28.99 | 46 |
| 3 | 09-Jul | 269.45 | 270.00 | 259.60 | 261.50 | 263.53 | -2.95 | 22,134.27 | 3,960,434 | 2.64 | 1,969,980 | 2.95 | 51.91 | 82 |
| 4 | 08-Jul | 271.75 | 272.35 | 267.35 | 269.45 | 269.40 | -0.59 | 22,807.18 | 2,031,280 | 1.35 | 1,054,161 | 1.58 | 28.40 | 44 |
| 5 | 07-Jul | 275.55 | 277.25 | 270.00 | 271.05 | 273.16 | -2.02 | 22,942.61 | 5,715,415 | 3.81 | 3,749,497 | 5.62 | 102.42 | 156 |
| 6 | 04-Jul | 273.85 | 281.35 | 273.60 | 276.65 | 278.00 | 0.65 | 23,416.62 | 5,566,314 | 3.71 | 3,182,227 | 4.77 | 88.00 | 133 |
| 7 | 03-Jul | 272.40 | 275.90 | 270.55 | 274.85 | 273.92 | 1.25 | 23,264.26 | 5,096,541 | 3.40 | 3,164,003 | 4.74 | 86.67 | 132 |
| 8 | 02-Jul | 278.25 | 279.00 | 269.10 | 271.45 | 273.60 | -2.39 | 22,976.47 | 4,560,992 | 3.04 | 2,893,403 | 4.34 | 79.16 | 121 |
| 9 | 01-Jul | 277.40 | 279.00 | 273.65 | 278.10 | 276.19 | 0.99 | 23,539.35 | 3,292,115 | 2.19 | 1,764,491 | 2.65 | 48.73 | 74 |
| 10 | 30-Jun | 276.89 | 280.38 | 274.64 | 275.37 | 276.76 | -0.55 | 23,308.27 | 3,709,411 | 2.47 | 1,803,876 | 2.71 | 49.92 | 75 |
| 11 | 27-Jun | 273.10 | 279.40 | 269.30 | 276.89 | 274.91 | 1.02 | 23,436.93 | 11,835,334 | 7.89 | 6,804,641 | 10.20 | 187.07 | 284 |
| 12 | 26-Jun | 273.90 | 274.90 | 269.85 | 274.10 | 271.92 | 0.44 | 23,200.78 | 6,011,183 | 4.01 | 3,444,788 | 5.17 | 93.67 | 144 |
| 13 | 25-Jun | 271.35 | 274.34 | 269.80 | 272.90 | 271.66 | 1.28 | 23,099.20 | 6,154,563 | 4.10 | 3,741,576 | 5.61 | 101.64 | 156 |
| 14 | 24-Jun | 272.70 | 273.70 | 268.04 | 269.44 | 270.13 | -0.34 | 22,806.34 | 3,571,446 | 2.38 | 1,587,271 | 2.38 | 42.88 | 66 |
| 15 | 23-Jun | 270.50 | 273.26 | 267.72 | 270.35 | 270.56 | -0.41 | 22,883.36 | 5,204,779 | 3.47 | 2,303,288 | 3.45 | 62.32 | 96 |
| 16 | 20-Jun | 264.00 | 272.72 | 263.14 | 271.45 | 269.15 | 2.98 | 22,976.47 | 8,951,851 | 5.97 | 4,936,788 | 7.40 | 132.87 | 206 |
| 17 | 19-Jun | 264.75 | 267.75 | 260.86 | 263.60 | 264.13 | -0.43 | 22,312.02 | 7,096,282 | 4.73 | 3,160,251 | 4.74 | 83.47 | 132 |
| 18 | 18-Jun | 265.00 | 270.80 | 263.01 | 264.75 | 265.79 | -1.92 | 22,409.36 | 9,484,830 | 6.32 | 5,011,710 | 7.52 | 133.21 | 209 |
| 19 | 17-Jun | 277.41 | 278.78 | 268.91 | 269.92 | 271.01 | -3.19 | 22,846.97 | 8,659,975 | 5.77 | 4,469,974 | 6.70 | 121.14 | 186 |
| 20 | 16-Jun | 279.00 | 284.90 | 273.60 | 278.81 | 279.87 | -0.26 | 23,599.45 | 13,038,938 | 8.69 | 4,565,757 | 6.85 | 127.78 | 190 |
| 21 | 13-Jun | 265.00 | 280.80 | 263.00 | 279.54 | 275.17 | 3.22 | 23,661.24 | 12,987,065 | 8.66 | 2,994,130 | 4.49 | 82.39 | 125 |
| 22 | 12-Jun | 268.50 | 275.20 | 267.00 | 270.81 | 271.76 | 0.93 | 22,922.30 | 11,378,071 | 7.58 | 3,545,918 | 5.32 | 96.36 | 148 |
| 23 | 11-Jun | 265.00 | 270.40 | 260.95 | 268.32 | 266.64 | 1.12 | 22,711.54 | 9,133,371 | 6.09 | 3,661,993 | 5.49 | 97.64 | 153 |
| 24 | 10-Jun | 264.70 | 274.00 | 260.80 | 265.35 | 269.53 | 0.22 | 22,460.15 | 28,134,699 | 18.75 | 10,959,021 | 16.43 | 295.38 | 457 |
| 25 | 09-Jun | 250.98 | 266.76 | 250.08 | 264.78 | 258.35 | 6.96 | 22,411.90 | 28,768,253 | 19.18 | 15,117,608 | 22.67 | 390.56 | 630 |
| 26 | 06-Jun | 234.84 | 248.95 | 233.97 | 247.56 | 243.90 | 5.53 | 20,954.34 | 27,729,027 | 18.48 | 14,737,822 | 22.10 | 359.46 | 615 |
| 27 | 05-Jun | 232.47 | 236.38 | 232.41 | 234.58 | 234.48 | 0.95 | 19,855.67 | 5,253,339 | 3.50 | 2,872,413 | 4.31 | 67.35 | 120 |
| 28 | 04-Jun | 237.26 | 238.40 | 231.10 | 232.37 | 233.80 | -2.02 | 19,668.60 | 5,643,997 | 3.76 | 3,297,459 | 4.94 | 77.09 | 138 |
| 29 | 03-Jun | 237.42 | 240.50 | 236.10 | 237.17 | 238.34 | -0.08 | 20,074.89 | 3,771,001 | 2.51 | 1,997,202 | 3.00 | 47.60 | 83 |
| 30 | 02-Jun | 237.99 | 239.34 | 235.71 | 237.35 | 237.47 | -0.55 | 20,090.13 | 3,653,657 | 2.44 | 1,711,860 | 2.57 | 40.65 | 71 |
| 31 | 30-May | 231.81 | 242.00 | 231.12 | 238.66 | 238.23 | 2.96 | 20,201.01 | 20,406,754 | 13.60 | 8,898,486 | 13.34 | 211.99 | 371 |
| 32 | 29-May | 232.39 | 233.30 | 231.12 | 231.81 | 232.09 | -0.12 | 19,621.20 | 2,717,807 | 1.81 | 1,394,029 | 2.09 | 32.35 | 58 |
| 33 | 28-May | 231.80 | 234.29 | 231.41 | 232.08 | 232.80 | 0.12 | 19,644.06 | 4,829,520 | 3.22 | 2,267,111 | 3.40 | 52.78 | 95 |
| 34 | 27-May | 230.80 | 232.20 | 230.03 | 231.81 | 231.29 | 0.63 | 19,621.20 | 3,835,269 | 2.56 | 2,559,730 | 3.84 | 59.20 | 107 |
| 35 | 26-May | 230.75 | 231.70 | 230.06 | 230.36 | 230.74 | -0.16 | 19,498.47 | 2,098,398 | 1.40 | 1,119,732 | 1.68 | 25.84 | 47 |
| 36 | 23-May | 229.88 | 231.80 | 229.49 | 230.73 | 230.80 | 0.47 | 19,529.79 | 4,612,755 | 3.07 | 3,312,192 | 4.97 | 76.45 | 138 |
| 37 | 22-May | 227.92 | 230.86 | 227.55 | 229.66 | 229.34 | 0.70 | 19,439.22 | 3,335,708 | 2.22 | 1,984,397 | 2.98 | 45.51 | 83 |
| 38 | 21-May | 228.11 | 229.35 | 227.79 | 228.06 | 228.53 | -0.02 | 19,303.79 | 2,327,250 | 1.55 | 1,496,491 | 2.24 | 34.20 | 62 |
| 39 | 20-May | 228.71 | 229.31 | 228.00 | 228.11 | 228.40 | -0.24 | 19,308.02 | 1,672,329 | 1.11 | 1,090,398 | 1.64 | 24.90 | 45 |
| 40 | 19-May | 229.03 | 229.90 | 228.33 | 228.67 | 229.03 | -0.35 | 19,355.42 | 1,750,455 | 1.17 | 1,048,183 | 1.57 | 24.01 | 41 |
| 41 | 16-May | 229.94 | 230.10 | 228.64 | 229.48 | 229.40 | 0.05 | 19,423.98 | 2,697,332 | 1.80 | 1,725,988 | 2.59 | 39.59 | 68 |
| 42 | 15-May | 232.60 | 233.55 | 228.90 | 229.36 | 230.82 | -1.52 | 19,413.83 | 4,944,145 | 3.30 | 2,984,231 | 4.48 | 68.88 | 118 |
| 43 | 14-May | 230.32 | 233.75 | 230.32 | 232.90 | 232.53 | 0.78 | 19,713.46 | 7,486,330 | 4.99 | 4,652,025 | 6.98 | 108.17 | 184 |
| 44 | 13-May | 230.45 | 232.29 | 228.61 | 231.10 | 230.44 | 0.16 | 19,561.11 | 4,928,403 | 3.28 | 2,652,997 | 3.98 | 61.14 | 105 |
| 45 | 12-May | 227.10 | 232.40 | 226.50 | 230.73 | 229.77 | 0.92 | 19,529.79 | 11,862,405 | 7.91 | 5,978,327 | 8.97 | 137.36 | 237 |
| 46 | 09-May | 226.51 | 229.39 | 226.02 | 228.62 | 227.63 | 0.33 | 19,351.19 | 3,231,874 | 2.15 | 1,738,610 | 2.61 | 39.58 | 69 |
| 47 | 08-May | 230.76 | 231.78 | 227.25 | 227.86 | 228.88 | -1.23 | 19,286.86 | 4,808,349 | 3.20 | 3,161,551 | 4.74 | 72.36 | 125 |
| 48 | 07-May | 227.05 | 231.25 | 226.71 | 230.69 | 229.36 | 1.28 | 19,526.40 | 3,879,614 | 2.59 | 2,285,393 | 3.43 | 52.42 | 90 |
| 49 | 06-May | 230.00 | 230.74 | 227.00 | 227.78 | 228.33 | -0.95 | 19,280.09 | 3,121,327 | 2.08 | 1,475,167 | 2.21 | 33.68 | 58 |
| 50 | 05-May | 231.87 | 233.00 | 229.20 | 229.97 | 231.35 | -0.47 | 19,465.46 | 2,205,812 | 1.47 | 850,323 | 1.28 | 19.67 | 34 |
| 51 | 02-May | 230.85 | 233.94 | 230.10 | 231.06 | 231.95 | 0.09 | 19,557.72 | 3,761,656 | 2.51 | 1,790,259 | 2.68 | 41.53 | 71 |
| 52 | 30-Apr | 231.31 | 233.65 | 229.04 | 230.85 | 230.79 | -0.52 | 19,539.95 | 4,270,268 | 2.85 | 2,309,774 | 3.46 | 53.31 | 91 |
| 53 | 29-Apr | 232.68 | 235.33 | 231.25 | 232.05 | 233.41 | 0.34 | 19,641.52 | 4,762,051 | 3.17 | 2,087,193 | 3.13 | 48.72 | 83 |
| 54 | 28-Apr | 226.00 | 233.00 | 225.51 | 231.27 | 230.43 | 1.91 | 19,575.50 | 5,451,828 | 3.63 | 2,711,452 | 4.07 | 62.48 | 107 |
| 55 | 25-Apr | 229.00 | 229.49 | 222.51 | 226.93 | 225.51 | -0.83 | 19,208.14 | 7,106,833 | 4.74 | 2,998,542 | 4.50 | 67.62 | 119 |
| 56 | 24-Apr | 231.68 | 233.50 | 228.32 | 228.83 | 229.99 | -1.26 | 19,368.97 | 7,778,915 | 5.18 | 2,978,953 | 4.47 | 68.51 | 118 |
| 57 | 23-Apr | 232.80 | 232.85 | 229.29 | 231.75 | 231.47 | -0.19 | 19,616.12 | 8,221,361 | 5.48 | 4,658,489 | 6.99 | 107.83 | 184 |
| 58 | 22-Apr | 234.00 | 234.80 | 231.55 | 232.20 | 232.98 | -0.49 | 19,654.21 | 5,929,493 | 3.95 | 2,887,837 | 4.33 | 67.28 | 114 |
| 59 | 21-Apr | 229.90 | 236.30 | 229.00 | 233.34 | 233.14 | 1.80 | 19,750.71 | 9,955,587 | 6.64 | 5,209,576 | 7.81 | 121.46 | 206 |
| 60 | 17-Apr | 226.41 | 230.50 | 225.31 | 229.21 | 228.43 | 1.05 | 19,401.13 | 6,160,697 | 4.11 | 3,037,114 | 4.55 | 69.38 | 120 |
| 61 | 16-Apr | 226.92 | 227.84 | 225.81 | 226.82 | 226.96 | 0.35 | 19,198.83 | 2,712,738 | 1.81 | 1,432,561 | 2.15 | 32.51 | 57 |
| 62 | 15-Apr | 227.80 | 227.89 | 224.75 | 226.03 | 225.70 | 0.04 | 19,131.96 | 4,832,410 | 3.22 | 2,969,540 | 4.45 | 67.02 | 118 |
| 63 | 11-Apr | 225.50 | 228.49 | 224.50 | 225.94 | 225.84 | 0.45 | 19,124.35 | 7,517,265 | 5.01 | 3,002,069 | 4.50 | 67.80 | 119 |
| 64 | 09-Apr | 227.90 | 228.67 | 221.76 | 224.93 | 224.42 | -1.80 | 19,038.86 | 14,534,663 | 9.69 | 5,943,263 | 8.91 | 133.38 | 235 |
| 65 | 08-Apr | 227.00 | 230.00 | 225.15 | 229.06 | 227.93 | 1.53 | 19,388.43 | 4,906,218 | 3.27 | 1,795,233 | 2.69 | 40.92 | 71 |
| 66 | 07-Apr | 222.66 | 229.91 | 219.39 | 225.60 | 224.20 | -3.11 | 19,095.57 | 16,090,755 | 10.73 | 6,397,092 | 9.59 | 143.42 | 253 |
| 67 | 04-Apr | 234.38 | 235.09 | 230.21 | 232.83 | 232.35 | -0.67 | 19,707.54 | 3,616,131 | 2.41 | 1,079,017 | 1.62 | 25.07 | 43 |
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