| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 247.6 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 3,000 | High52 Date: 21-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2 | 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 | Float14: 0.94 | ||||
| High/Low Price | Quarter: 247.6 / 168.83 | Month: 247.6 / 194.51 | Week: 233.75 / 226.5 | Day: 229.35 / 227.79 | Float67: 1.95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 228.11 | 229.35 | 227.79 | 228.06 | 228.53 | -0.02 | 19,303.79 | 2,327,250 | 1.39 | 1,496,491 | 1.76 | 34.20 | 0.62 |
| 2 | 20-May | 228.71 | 229.31 | 228.00 | 228.11 | 228.40 | -0.24 | 19,308.02 | 1,672,329 | 1.00 | 1,090,398 | 1.28 | 24.90 | 0.45 |
| 3 | 19-May | 229.03 | 229.90 | 228.33 | 228.67 | 229.03 | -0.35 | 19,355.42 | 1,750,455 | 1.05 | 1,048,183 | 1.23 | 24.01 | 0.41 |
| 4 | 16-May | 229.94 | 230.10 | 228.64 | 229.48 | 229.40 | 0.05 | 19,423.98 | 2,697,332 | 1.61 | 1,725,988 | 2.03 | 39.59 | 0.68 |
| 5 | 15-May | 232.60 | 233.55 | 228.90 | 229.36 | 230.82 | -1.52 | 19,413.83 | 4,944,145 | 2.96 | 2,984,231 | 3.51 | 68.88 | 1.18 |
| 6 | 14-May | 230.32 | 233.75 | 230.32 | 232.90 | 232.53 | 0.78 | 19,713.46 | 7,486,330 | 4.48 | 4,652,025 | 5.47 | 108.17 | 1.84 |
| 7 | 13-May | 230.45 | 232.29 | 228.61 | 231.10 | 230.44 | 0.16 | 19,561.11 | 4,928,403 | 2.95 | 2,652,997 | 3.12 | 61.14 | 1.05 |
| 8 | 12-May | 227.10 | 232.40 | 226.50 | 230.73 | 229.77 | 0.92 | 19,529.79 | 11,862,405 | 7.09 | 5,978,327 | 7.03 | 137.36 | 2.37 |
| 9 | 09-May | 226.51 | 229.39 | 226.02 | 228.62 | 227.63 | 0.33 | 19,351.19 | 3,231,874 | 1.93 | 1,738,610 | 2.04 | 39.58 | 0.69 |
| 10 | 08-May | 230.76 | 231.78 | 227.25 | 227.86 | 228.88 | -1.23 | 19,286.86 | 4,808,349 | 2.88 | 3,161,551 | 3.72 | 72.36 | 1.25 |
| 11 | 07-May | 227.05 | 231.25 | 226.71 | 230.69 | 229.36 | 1.28 | 19,526.40 | 3,879,614 | 2.32 | 2,285,393 | 2.69 | 52.42 | 0.90 |
| 12 | 06-May | 230.00 | 230.74 | 227.00 | 227.78 | 228.33 | -0.95 | 19,280.09 | 3,121,327 | 1.87 | 1,475,167 | 1.73 | 33.68 | 0.58 |
| 13 | 05-May | 231.87 | 233.00 | 229.20 | 229.97 | 231.35 | -0.47 | 19,465.46 | 2,205,812 | 1.32 | 850,323 | 1.00 | 19.67 | 0.34 |
| 14 | 02-May | 230.85 | 233.94 | 230.10 | 231.06 | 231.95 | 0.09 | 19,557.72 | 3,761,656 | 2.25 | 1,790,259 | 2.11 | 41.53 | 0.71 |
| 15 | 30-Apr | 231.31 | 233.65 | 229.04 | 230.85 | 230.79 | -0.52 | 19,539.95 | 4,270,268 | 2.55 | 2,309,774 | 2.72 | 53.31 | 0.91 |
| 16 | 29-Apr | 232.68 | 235.33 | 231.25 | 232.05 | 233.41 | 0.34 | 19,641.52 | 4,762,051 | 2.85 | 2,087,193 | 2.45 | 48.72 | 0.83 |
| 17 | 28-Apr | 226.00 | 233.00 | 225.51 | 231.27 | 230.43 | 1.91 | 19,575.50 | 5,451,828 | 3.26 | 2,711,452 | 3.19 | 62.48 | 1.07 |
| 18 | 25-Apr | 229.00 | 229.49 | 222.51 | 226.93 | 225.51 | -0.83 | 19,208.14 | 7,106,833 | 4.25 | 2,998,542 | 3.53 | 67.62 | 1.19 |
| 19 | 24-Apr | 231.68 | 233.50 | 228.32 | 228.83 | 229.99 | -1.26 | 19,368.97 | 7,778,915 | 4.65 | 2,978,953 | 3.50 | 68.51 | 1.18 |
| 20 | 23-Apr | 232.80 | 232.85 | 229.29 | 231.75 | 231.47 | -0.19 | 19,616.12 | 8,221,361 | 4.92 | 4,658,489 | 5.48 | 107.83 | 1.84 |
| 21 | 22-Apr | 234.00 | 234.80 | 231.55 | 232.20 | 232.98 | -0.49 | 19,654.21 | 5,929,493 | 3.55 | 2,887,837 | 3.40 | 67.28 | 1.14 |
| 22 | 21-Apr | 229.90 | 236.30 | 229.00 | 233.34 | 233.14 | 1.80 | 19,750.71 | 9,955,587 | 5.95 | 5,209,576 | 6.13 | 121.46 | 2.06 |
| 23 | 17-Apr | 226.41 | 230.50 | 225.31 | 229.21 | 228.43 | 1.05 | 19,401.13 | 6,160,697 | 3.68 | 3,037,114 | 3.57 | 69.38 | 1.20 |
| 24 | 16-Apr | 226.92 | 227.84 | 225.81 | 226.82 | 226.96 | 0.35 | 19,198.83 | 2,712,738 | 1.62 | 1,432,561 | 1.68 | 32.51 | 0.57 |
| 25 | 15-Apr | 227.80 | 227.89 | 224.75 | 226.03 | 225.70 | 0.04 | 19,131.96 | 4,832,410 | 2.89 | 2,969,540 | 3.49 | 67.02 | 1.18 |
| 26 | 11-Apr | 225.50 | 228.49 | 224.50 | 225.94 | 225.84 | 0.45 | 19,124.35 | 7,517,265 | 4.50 | 3,002,069 | 3.53 | 67.80 | 1.19 |
| 27 | 09-Apr | 227.90 | 228.67 | 221.76 | 224.93 | 224.42 | -1.80 | 19,038.86 | 14,534,663 | 8.69 | 5,943,263 | 6.99 | 133.38 | 2.35 |
| 28 | 08-Apr | 227.00 | 230.00 | 225.15 | 229.06 | 227.93 | 1.53 | 19,388.43 | 4,906,218 | 2.93 | 1,795,233 | 2.11 | 40.92 | 0.71 |
| 29 | 07-Apr | 222.66 | 229.91 | 219.39 | 225.60 | 224.20 | -3.11 | 19,095.57 | 16,090,755 | 9.62 | 6,397,092 | 7.52 | 143.42 | 2.53 |
| 30 | 04-Apr | 234.38 | 235.09 | 230.21 | 232.83 | 232.35 | -0.67 | 19,707.54 | 3,616,131 | 2.16 | 1,079,017 | 1.27 | 25.07 | 0.43 |
| 31 | 03-Apr | 235.50 | 235.79 | 232.51 | 234.41 | 234.20 | 0.05 | 19,841.28 | 5,197,477 | 3.11 | 2,115,204 | 2.49 | 49.54 | 0.84 |
| 32 | 02-Apr | 232.13 | 235.80 | 230.02 | 234.30 | 233.78 | 0.93 | 19,831.97 | 5,615,532 | 3.36 | 2,195,130 | 2.58 | 51.32 | 0.87 |
| 33 | 01-Apr | 232.00 | 234.37 | 230.05 | 232.13 | 232.06 | -0.27 | 19,648.29 | 8,584,230 | 5.13 | 4,724,350 | 5.56 | 109.63 | 1.87 |
| 34 | 28-Mar | 234.50 | 235.25 | 230.16 | 232.75 | 232.15 | -0.03 | 19,700.77 | 7,040,336 | 4.21 | 3,614,472 | 4.25 | 83.91 | 1.43 |
| 35 | 27-Mar | 231.00 | 234.45 | 229.60 | 232.83 | 232.65 | 0.26 | 19,707.54 | 7,670,867 | 4.59 | 3,524,745 | 4.15 | 82.00 | 1.40 |
| 36 | 26-Mar | 236.08 | 237.20 | 231.30 | 232.22 | 233.96 | -2.01 | 19,655.91 | 7,626,451 | 4.56 | 3,342,597 | 3.93 | 78.20 | 1.32 |
| 37 | 25-Mar | 240.20 | 241.40 | 232.00 | 236.98 | 236.24 | -1.41 | 20,058.81 | 15,353,423 | 9.18 | 5,318,748 | 6.25 | 125.65 | 2.11 |
| 38 | 24-Mar | 236.30 | 243.75 | 236.25 | 240.38 | 240.12 | 2.66 | 20,346.60 | 28,419,220 | 16.99 | 9,236,656 | 10.86 | 221.79 | 3.66 |
| 39 | 21-Mar | 226.00 | 247.60 | 219.73 | 234.16 | 231.06 | 7.66 | 19,820.12 | 146,360,729 | 87.52 | 47,579,385 | 55.95 | 1,099.37 | 18.84 |
| 40 | 20-Mar | 217.00 | 219.90 | 211.85 | 217.50 | 215.83 | 1.67 | 18,409.96 | 36,158,880 | 21.62 | 15,254,847 | 17.94 | 329.25 | 6.04 |
| 41 | 19-Mar | 210.51 | 214.50 | 210.51 | 213.92 | 213.25 | 1.28 | 18,106.93 | 10,093,996 | 6.04 | 4,664,291 | 5.49 | 99.47 | 1.85 |
| 42 | 18-Mar | 213.00 | 213.98 | 207.70 | 211.21 | 210.96 | 0.76 | 17,877.55 | 14,466,441 | 8.65 | 5,010,392 | 5.89 | 105.70 | 1.98 |
| 43 | 17-Mar | 206.65 | 210.95 | 204.10 | 209.62 | 207.89 | 0.71 | 17,742.96 | 17,870,047 | 10.69 | 7,877,229 | 9.26 | 163.76 | 3.12 |
| 44 | 13-Mar | 205.89 | 208.90 | 204.11 | 208.14 | 206.86 | 0.81 | 17,617.69 | 6,670,814 | 3.99 | 3,245,997 | 3.82 | 67.15 | 1.29 |
| 45 | 12-Mar | 201.01 | 207.49 | 198.00 | 206.46 | 203.22 | 2.50 | 17,475.49 | 5,934,804 | 3.55 | 2,142,458 | 2.52 | 43.54 | 0.85 |
| 46 | 11-Mar | 201.00 | 205.78 | 200.00 | 201.42 | 203.00 | -1.91 | 17,048.89 | 4,859,573 | 2.91 | 1,836,268 | 2.16 | 37.00 | 0.73 |
| 47 | 10-Mar | 207.70 | 212.40 | 203.60 | 205.34 | 208.15 | -1.46 | 17,380.69 | 7,943,715 | 4.75 | 3,329,836 | 3.92 | 69.31 | 1.32 |
| 48 | 07-Mar | 202.00 | 209.00 | 201.86 | 208.39 | 207.11 | 2.38 | 17,638.85 | 10,246,224 | 6.13 | 4,303,352 | 5.06 | 89.13 | 1.70 |
| 49 | 06-Mar | 204.50 | 206.30 | 202.10 | 203.54 | 203.92 | -0.07 | 17,228.33 | 4,510,884 | 2.70 | 1,612,336 | 1.90 | 32.88 | 0.64 |
| 50 | 05-Mar | 198.80 | 204.37 | 198.00 | 203.68 | 201.55 | 3.09 | 17,240.18 | 7,824,656 | 4.68 | 3,032,575 | 3.57 | 61.12 | 1.20 |
| 51 | 04-Mar | 197.00 | 200.00 | 194.68 | 197.58 | 197.34 | -0.76 | 16,723.86 | 7,783,910 | 4.65 | 2,833,962 | 3.33 | 55.93 | 1.12 |
| 52 | 03-Mar | 201.00 | 203.29 | 194.51 | 199.10 | 198.43 | -0.93 | 16,852.52 | 15,537,465 | 9.29 | 6,016,161 | 7.08 | 119.38 | 2.38 |
| 53 | 28-Feb | 205.00 | 206.00 | 195.60 | 200.96 | 199.94 | -3.51 | 17,009.95 | 34,821,415 | 20.82 | 16,661,776 | 19.59 | 333.14 | 6.60 |
| 54 | 27-Feb | 206.50 | 213.95 | 203.65 | 208.26 | 208.11 | 1.62 | 17,627.85 | 39,704,890 | 23.74 | 15,914,857 | 18.72 | 331.20 | 6.30 |
| 55 | 25-Feb | 205.00 | 207.40 | 202.88 | 204.94 | 205.14 | 0.45 | 17,346.83 | 10,367,351 | 6.20 | 4,789,644 | 5.63 | 98.25 | 1.90 |
| 56 | 24-Feb | 203.90 | 209.00 | 203.10 | 204.03 | 205.89 | 1.35 | 17,269.81 | 28,459,396 | 17.02 | 6,527,367 | 7.68 | 134.39 | 2.58 |
| 57 | 21-Feb | 203.75 | 205.43 | 198.99 | 201.32 | 202.81 | -2.00 | 17,040.42 | 9,179,356 | 5.49 | 2,815,583 | 3.31 | 57.10 | 1.11 |
| 58 | 20-Feb | 201.76 | 207.00 | 194.55 | 205.43 | 200.96 | 1.32 | 17,388.31 | 21,573,205 | 12.90 | 7,076,359 | 8.32 | 142.21 | 2.80 |
| 59 | 19-Feb | 188.21 | 206.68 | 187.25 | 202.76 | 198.82 | 7.09 | 17,162.31 | 32,402,820 | 19.38 | 11,996,338 | 14.11 | 238.51 | 4.75 |
| 60 | 18-Feb | 191.63 | 194.80 | 188.56 | 189.33 | 191.15 | -2.05 | 16,025.55 | 9,901,583 | 5.92 | 2,753,140 | 3.24 | 52.63 | 1.09 |
| 61 | 17-Feb | 185.00 | 194.30 | 183.06 | 193.29 | 190.79 | 8.50 | 16,360.74 | 52,038,173 | 31.12 | 7,155,537 | 8.42 | 136.52 | 2.83 |
| 62 | 14-Feb | 188.00 | 190.60 | 168.83 | 178.15 | 179.50 | -8.20 | 15,079.23 | 39,509,965 | 23.63 | 10,010,719 | 11.77 | 179.69 | 3.96 |
| 63 | 13-Feb | 193.50 | 199.99 | 192.10 | 194.06 | 196.98 | 1.38 | 16,425.91 | 11,114,475 | 6.65 | 3,429,730 | 4.03 | 67.56 | 1.36 |
| 64 | 12-Feb | 197.39 | 197.39 | 183.61 | 191.42 | 190.12 | -3.08 | 16,202.45 | 11,552,557 | 6.91 | 3,953,699 | 4.65 | 75.17 | 1.57 |
| 65 | 11-Feb | 205.50 | 205.85 | 196.11 | 197.50 | 198.72 | -3.53 | 16,717.09 | 4,575,291 | 2.74 | 1,693,410 | 1.99 | 33.65 | 0.67 |
| 66 | 10-Feb | 209.00 | 209.35 | 201.51 | 204.72 | 204.72 | -1.88 | 17,328.21 | 5,377,184 | 3.22 | 2,282,452 | 2.68 | 46.73 | 0.90 |
| 67 | 07-Feb | 205.98 | 210.00 | 200.01 | 208.64 | 205.51 | 1.24 | 17,660.01 | 14,717,042 | 8.80 | 5,661,999 | 6.66 | 116.36 | 2.24 |
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