| Macro-sector: Financial Services | Band: 20 | High52 Price: 199.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 119.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 50,239,410 | Low52 Date: 03-Mar-2025 | SHP: 74.98 / 0.92 / 0.0 / 24.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 165.7 / 119.0 | Month: 142.79 / 119.0 | Week: 137.0 / 127.0 | Day: 141.9 / 136.84 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 138.90 | 141.90 | 136.84 | 139.95 | 139.15 | 0.73 | 703.10 | 42,348 | 1.66 | 21,417 | 1.93 | 0.30 | 0.18 |
| 2 | 20-May | 140.00 | 141.00 | 138.23 | 138.94 | 139.28 | -0.53 | 698.03 | 32,406 | 1.27 | 17,581 | 1.59 | 0.24 | 0.15 |
| 3 | 19-May | 137.90 | 142.75 | 136.99 | 139.68 | 140.42 | 2.31 | 701.74 | 91,073 | 3.58 | 51,397 | 4.64 | 0.72 | 0.46 |
| 4 | 16-May | 137.00 | 137.00 | 134.50 | 136.53 | 135.70 | 0.76 | 685.92 | 41,741 | 1.64 | 26,367 | 2.38 | 0.36 | 0.24 |
| 5 | 15-May | 133.35 | 136.15 | 132.99 | 135.50 | 134.63 | 1.90 | 680.74 | 25,471 | 1.00 | 16,907 | 1.53 | 0.23 | 0.15 |
| 6 | 14-May | 132.00 | 133.89 | 131.62 | 132.98 | 132.77 | 1.36 | 668.08 | 36,737 | 1.44 | 19,405 | 1.75 | 0.26 | 0.17 |
| 7 | 13-May | 132.00 | 132.00 | 127.25 | 131.20 | 130.63 | 0.26 | 659.14 | 32,684 | 1.28 | 17,812 | 1.61 | 0.23 | 0.16 |
| 8 | 12-May | 127.00 | 131.00 | 127.00 | 130.86 | 130.09 | 4.52 | 657.43 | 29,294 | 1.15 | 16,020 | 1.45 | 0.21 | 0.14 |
| 9 | 09-May | 125.00 | 127.65 | 123.01 | 125.20 | 124.60 | -3.73 | 629.00 | 76,588 | 3.01 | 42,919 | 3.88 | 0.53 | 0.38 |
| 10 | 08-May | 129.90 | 132.00 | 127.71 | 130.05 | 129.83 | 1.21 | 653.36 | 54,768 | 2.15 | 27,197 | 2.46 | 0.35 | 0.24 |
| 11 | 07-May | 129.01 | 130.00 | 126.40 | 128.49 | 128.04 | 0.44 | 645.53 | 38,388 | 1.51 | 17,243 | 1.56 | 0.22 | 0.15 |
| 12 | 06-May | 130.00 | 130.73 | 127.50 | 127.93 | 128.66 | -0.34 | 642.71 | 50,198 | 1.97 | 25,542 | 2.31 | 0.33 | 0.23 |
| 13 | 05-May | 129.00 | 130.89 | 127.02 | 128.37 | 128.85 | -0.44 | 644.92 | 35,753 | 1.40 | 12,295 | 1.11 | 0.16 | 0.11 |
| 14 | 02-May | 129.87 | 130.99 | 128.25 | 128.94 | 129.36 | -0.22 | 647.79 | 27,513 | 1.08 | 13,620 | 1.23 | 0.18 | 0.12 |
| 15 | 30-Apr | 131.00 | 133.20 | 128.50 | 129.22 | 130.36 | -2.26 | 649.19 | 42,078 | 1.65 | 23,521 | 2.12 | 0.31 | 0.21 |
| 16 | 29-Apr | 134.80 | 135.99 | 131.50 | 132.21 | 132.83 | -0.45 | 664.22 | 43,317 | 1.70 | 20,266 | 1.83 | 0.27 | 0.18 |
| 17 | 28-Apr | 135.00 | 135.17 | 130.01 | 132.81 | 132.31 | -0.31 | 667.23 | 64,678 | 2.54 | 30,742 | 2.78 | 0.41 | 0.27 |
| 18 | 25-Apr | 138.14 | 138.14 | 131.20 | 133.22 | 133.56 | -3.46 | 669.29 | 76,212 | 2.99 | 39,313 | 3.55 | 0.53 | 0.35 |
| 19 | 24-Apr | 138.00 | 140.20 | 136.55 | 138.00 | 138.79 | 0.20 | 693.00 | 60,748 | 2.38 | 28,253 | 2.55 | 0.39 | 0.25 |
| 20 | 23-Apr | 139.40 | 140.00 | 136.29 | 137.72 | 138.55 | -0.69 | 691.90 | 90,907 | 3.57 | 44,124 | 3.98 | 0.61 | 0.39 |
| 21 | 22-Apr | 138.00 | 144.30 | 135.40 | 138.68 | 139.99 | 1.75 | 696.72 | 169,244 | 6.64 | 75,284 | 6.80 | 1.05 | 0.67 |
| 22 | 21-Apr | 134.00 | 137.50 | 134.00 | 136.30 | 136.36 | 1.28 | 684.76 | 58,036 | 2.28 | 22,988 | 2.08 | 0.31 | 0.21 |
| 23 | 17-Apr | 134.70 | 136.90 | 133.85 | 134.58 | 135.62 | -0.17 | 676.12 | 44,691 | 1.75 | 19,290 | 1.74 | 0.26 | 0.17 |
| 24 | 16-Apr | 135.90 | 136.82 | 133.60 | 134.81 | 135.14 | 0.63 | 677.28 | 56,076 | 2.20 | 23,386 | 2.11 | 0.32 | 0.21 |
| 25 | 15-Apr | 133.15 | 135.70 | 132.10 | 133.97 | 133.99 | 1.45 | 673.06 | 115,813 | 4.55 | 43,612 | 3.94 | 0.58 | 0.39 |
| 26 | 11-Apr | 133.60 | 134.97 | 131.32 | 132.05 | 132.88 | -0.40 | 663.41 | 75,803 | 2.98 | 39,380 | 3.56 | 0.52 | 0.35 |
| 27 | 09-Apr | 131.02 | 133.40 | 130.14 | 132.58 | 131.80 | -0.30 | 666.07 | 29,495 | 1.16 | 11,073 | 1.00 | 0.15 | 0.10 |
| 28 | 08-Apr | 130.50 | 135.84 | 128.72 | 132.98 | 131.53 | 2.30 | 668.08 | 66,753 | 2.62 | 19,369 | 1.75 | 0.25 | 0.17 |
| 29 | 07-Apr | 123.70 | 133.05 | 123.70 | 129.99 | 128.92 | -3.27 | 653.06 | 104,063 | 4.09 | 38,703 | 3.49 | 0.50 | 0.35 |
| 30 | 04-Apr | 135.50 | 137.20 | 133.22 | 134.38 | 134.75 | -1.33 | 675.12 | 119,933 | 4.71 | 38,254 | 3.45 | 0.52 | 0.34 |
| 31 | 03-Apr | 134.45 | 136.70 | 133.00 | 136.19 | 135.94 | 0.56 | 684.21 | 40,028 | 1.57 | 15,265 | 1.38 | 0.21 | 0.14 |
| 32 | 02-Apr | 136.80 | 136.80 | 133.20 | 135.43 | 135.11 | 0.18 | 680.39 | 29,529 | 1.16 | 11,542 | 1.04 | 0.16 | 0.10 |
| 33 | 01-Apr | 132.55 | 136.64 | 131.81 | 135.19 | 135.05 | 2.09 | 679.19 | 97,464 | 3.83 | 27,921 | 2.52 | 0.38 | 0.25 |
| 34 | 28-Mar | 134.00 | 136.79 | 131.50 | 132.42 | 134.29 | -1.35 | 665.27 | 83,464 | 3.28 | 46,729 | 4.22 | 0.63 | 0.42 |
| 35 | 27-Mar | 132.50 | 138.18 | 131.81 | 134.23 | 134.26 | 1.50 | 674.36 | 378,180 | 14.85 | 240,654 | 21.73 | 3.23 | 2.15 |
| 36 | 26-Mar | 137.05 | 137.05 | 130.25 | 132.25 | 133.44 | -2.07 | 664.42 | 219,195 | 8.61 | 126,220 | 11.40 | 1.68 | 1.13 |
| 37 | 25-Mar | 140.40 | 141.58 | 134.49 | 135.04 | 136.60 | -3.25 | 678.43 | 88,944 | 3.49 | 51,733 | 4.67 | 0.71 | 0.46 |
| 38 | 24-Mar | 140.90 | 142.79 | 139.00 | 139.57 | 139.89 | -0.24 | 701.19 | 113,615 | 4.46 | 60,514 | 5.46 | 0.85 | 0.54 |
| 39 | 21-Mar | 140.60 | 142.50 | 138.01 | 139.90 | 140.27 | 0.03 | 702.85 | 113,011 | 4.44 | 48,929 | 4.42 | 0.69 | 0.44 |
| 40 | 20-Mar | 137.40 | 141.89 | 136.31 | 139.86 | 139.06 | 2.58 | 702.65 | 170,509 | 6.69 | 72,426 | 6.54 | 1.01 | 0.65 |
| 41 | 19-Mar | 136.30 | 137.50 | 135.39 | 136.34 | 136.48 | 0.68 | 684.96 | 86,314 | 3.39 | 51,080 | 4.61 | 0.70 | 0.46 |
| 42 | 18-Mar | 136.40 | 137.25 | 134.00 | 135.42 | 135.49 | -0.50 | 680.34 | 133,948 | 5.26 | 71,247 | 6.43 | 0.97 | 0.64 |
| 43 | 17-Mar | 132.00 | 139.00 | 131.99 | 136.10 | 136.26 | 2.76 | 683.76 | 218,266 | 8.57 | 113,119 | 10.21 | 1.54 | 1.01 |
| 44 | 13-Mar | 135.00 | 137.40 | 131.10 | 132.44 | 134.66 | -1.32 | 665.37 | 178,811 | 7.02 | 118,199 | 10.67 | 1.59 | 1.06 |
| 45 | 12-Mar | 134.40 | 135.91 | 131.82 | 134.21 | 133.88 | 0.37 | 674.26 | 57,784 | 2.27 | 28,154 | 2.54 | 0.38 | 0.25 |
| 46 | 11-Mar | 131.80 | 140.00 | 131.15 | 133.72 | 134.87 | 0.30 | 671.80 | 160,171 | 6.29 | 52,552 | 4.75 | 0.71 | 0.47 |
| 47 | 10-Mar | 137.75 | 142.00 | 131.81 | 133.32 | 135.39 | -4.40 | 669.79 | 72,635 | 2.85 | 37,571 | 3.39 | 0.51 | 0.34 |
| 48 | 07-Mar | 142.25 | 142.25 | 137.34 | 139.46 | 139.88 | -0.49 | 700.64 | 53,118 | 2.09 | 23,429 | 2.12 | 0.33 | 0.21 |
| 49 | 06-Mar | 136.35 | 142.05 | 134.75 | 140.15 | 139.19 | 3.33 | 704.11 | 63,045 | 2.48 | 30,199 | 2.73 | 0.42 | 0.27 |
| 50 | 05-Mar | 131.95 | 138.00 | 131.05 | 135.63 | 135.18 | 2.73 | 681.40 | 81,246 | 3.19 | 34,640 | 3.13 | 0.47 | 0.31 |
| 51 | 04-Mar | 131.00 | 135.54 | 128.18 | 132.02 | 132.34 | 1.47 | 663.26 | 93,134 | 3.66 | 31,586 | 2.85 | 0.42 | 0.28 |
| 52 | 03-Mar | 131.00 | 132.83 | 119.00 | 130.11 | 124.33 | 0.24 | 653.66 | 413,906 | 16.25 | 205,082 | 18.52 | 2.55 | 1.83 |
| 53 | 28-Feb | 132.05 | 133.40 | 128.00 | 129.80 | 129.97 | -3.65 | 652.11 | 100,285 | 3.94 | 51,352 | 4.64 | 0.67 | 0.46 |
| 54 | 27-Feb | 135.05 | 135.50 | 131.00 | 134.72 | 132.65 | 0.28 | 676.83 | 128,256 | 5.04 | 70,953 | 6.41 | 0.94 | 0.63 |
| 55 | 25-Feb | 136.99 | 136.99 | 133.49 | 134.34 | 134.87 | -0.54 | 674.92 | 39,024 | 1.53 | 15,442 | 1.39 | 0.21 | 0.14 |
| 56 | 24-Feb | 133.00 | 135.90 | 132.00 | 135.07 | 134.04 | 0.00 | 678.58 | 50,985 | 2.00 | 23,799 | 2.15 | 0.32 | 0.21 |
| 57 | 21-Feb | 138.80 | 141.00 | 134.95 | 135.07 | 136.46 | -2.19 | 678.58 | 90,109 | 3.54 | 57,942 | 5.23 | 0.79 | 0.52 |
| 58 | 20-Feb | 139.90 | 140.06 | 137.20 | 138.10 | 138.55 | -0.73 | 693.81 | 59,247 | 2.33 | 35,220 | 3.18 | 0.49 | 0.31 |
| 59 | 19-Feb | 135.86 | 139.50 | 135.50 | 139.12 | 138.56 | 2.40 | 698.93 | 100,531 | 3.95 | 51,217 | 4.62 | 0.71 | 0.46 |
| 60 | 18-Feb | 139.59 | 140.39 | 130.01 | 135.86 | 135.28 | -2.57 | 682.55 | 128,554 | 5.05 | 74,660 | 6.74 | 1.01 | 0.67 |
| 61 | 17-Feb | 140.00 | 144.55 | 137.50 | 139.44 | 139.80 | -2.55 | 700.54 | 218,581 | 8.58 | 108,983 | 9.84 | 1.52 | 0.97 |
| 62 | 14-Feb | 145.00 | 146.31 | 138.12 | 143.09 | 142.19 | -0.56 | 718.88 | 139,120 | 5.46 | 76,213 | 6.88 | 1.08 | 0.68 |
| 63 | 13-Feb | 145.80 | 146.59 | 143.50 | 143.90 | 144.87 | -1.67 | 722.95 | 47,807 | 1.88 | 19,806 | 1.79 | 0.29 | 0.18 |
| 64 | 12-Feb | 147.63 | 147.95 | 140.50 | 146.35 | 143.63 | 0.14 | 735.25 | 164,790 | 6.47 | 81,946 | 7.40 | 1.18 | 0.73 |
| 65 | 11-Feb | 151.48 | 151.48 | 145.00 | 146.15 | 146.95 | -1.83 | 734.25 | 140,382 | 5.51 | 68,520 | 6.19 | 1.01 | 0.61 |
| 66 | 10-Feb | 148.30 | 150.21 | 146.50 | 148.88 | 147.94 | 0.40 | 747.96 | 77,187 | 3.03 | 43,296 | 3.91 | 0.64 | 0.39 |
| 67 | 07-Feb | 150.97 | 150.97 | 147.12 | 148.28 | 148.78 | -1.78 | 744.95 | 128,582 | 5.05 | 74,769 | 6.75 | 1.11 | 0.67 |
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