| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 165.7 / 119.0 | Month: 145.0 / 123.01 | Week: 150.87 / 141.15 | Day: 141.51 / 137.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 141.30 | 141.51 | 137.71 | 140.11 | 139.40 | -0.98 | 703.90 | 48,859 | 2.28 | 27,768 | 2.51 | 0.39 | 23 |
| 2 | 10-Jul | 141.99 | 142.22 | 140.17 | 141.49 | 141.12 | 0.34 | 710.84 | 28,862 | 1.35 | 12,619 | 1.14 | 0.18 | 10 |
| 3 | 09-Jul | 142.45 | 142.46 | 140.34 | 141.01 | 141.19 | -0.02 | 708.43 | 21,399 | 1.00 | 12,036 | 1.09 | 0.17 | 10 |
| 4 | 08-Jul | 144.50 | 144.50 | 140.20 | 141.04 | 141.76 | -1.35 | 708.58 | 42,087 | 1.97 | 25,006 | 2.26 | 0.35 | 21 |
| 5 | 07-Jul | 144.89 | 145.74 | 141.36 | 142.97 | 143.35 | 0.24 | 718.27 | 37,445 | 1.75 | 11,598 | 1.05 | 0.17 | 10 |
| 6 | 04-Jul | 141.92 | 144.62 | 141.79 | 142.63 | 142.81 | 0.50 | 716.56 | 42,438 | 1.98 | 13,273 | 1.20 | 0.19 | 11 |
| 7 | 03-Jul | 143.40 | 145.93 | 141.15 | 141.92 | 142.77 | -1.05 | 713.00 | 55,207 | 2.58 | 23,979 | 2.17 | 0.34 | 20 |
| 8 | 02-Jul | 144.83 | 147.28 | 142.00 | 143.42 | 144.40 | -0.97 | 720.53 | 111,791 | 5.22 | 44,305 | 4.00 | 0.64 | 37 |
| 9 | 01-Jul | 147.00 | 149.00 | 144.11 | 144.83 | 145.97 | -1.82 | 727.62 | 93,867 | 4.39 | 47,275 | 4.27 | 0.69 | 39 |
| 10 | 30-Jun | 149.40 | 150.87 | 144.50 | 147.51 | 147.68 | -0.96 | 741.08 | 108,714 | 5.08 | 54,858 | 4.95 | 0.81 | 45 |
| 11 | 27-Jun | 152.90 | 153.99 | 148.10 | 148.94 | 150.84 | -2.23 | 748.27 | 138,855 | 6.49 | 73,657 | 6.65 | 1.11 | 61 |
| 12 | 26-Jun | 149.40 | 154.75 | 147.00 | 152.33 | 151.28 | 2.22 | 765.30 | 203,437 | 9.51 | 79,785 | 7.20 | 1.21 | 66 |
| 13 | 25-Jun | 144.99 | 159.50 | 142.00 | 149.02 | 153.53 | 6.77 | 748.67 | 1,466,083 | 68.51 | 279,849 | 25.27 | 4.30 | 231 |
| 14 | 24-Jun | 139.50 | 144.48 | 139.00 | 139.57 | 141.33 | 0.57 | 701.19 | 58,641 | 2.74 | 22,990 | 2.08 | 0.32 | 19 |
| 15 | 23-Jun | 136.70 | 140.84 | 136.70 | 138.78 | 138.77 | -0.98 | 697.22 | 35,169 | 1.64 | 15,189 | 1.37 | 0.21 | 13 |
| 16 | 20-Jun | 140.00 | 142.01 | 139.00 | 140.16 | 140.32 | 0.19 | 704.16 | 36,113 | 1.69 | 16,903 | 1.53 | 0.24 | 14 |
| 17 | 19-Jun | 144.00 | 144.00 | 137.51 | 139.89 | 140.20 | -3.08 | 702.80 | 47,246 | 2.21 | 27,200 | 2.46 | 0.38 | 22 |
| 18 | 18-Jun | 142.90 | 148.50 | 139.48 | 144.34 | 144.66 | 1.33 | 725.16 | 121,525 | 5.68 | 41,714 | 3.77 | 0.60 | 34 |
| 19 | 17-Jun | 145.25 | 146.00 | 141.50 | 142.44 | 143.48 | -0.97 | 715.61 | 59,037 | 2.76 | 31,563 | 2.85 | 0.45 | 26 |
| 20 | 16-Jun | 141.85 | 145.25 | 141.37 | 143.83 | 143.12 | -0.66 | 722.59 | 40,274 | 1.88 | 21,354 | 1.93 | 0.31 | 18 |
| 21 | 13-Jun | 142.69 | 147.05 | 140.91 | 144.79 | 144.33 | -1.54 | 727.42 | 82,170 | 3.84 | 46,727 | 4.22 | 0.67 | 39 |
| 22 | 12-Jun | 150.00 | 152.01 | 146.25 | 147.06 | 148.66 | -2.04 | 738.82 | 72,170 | 3.37 | 44,855 | 4.05 | 0.67 | 37 |
| 23 | 11-Jun | 151.80 | 155.81 | 148.67 | 150.13 | 153.07 | -1.13 | 754.24 | 171,400 | 8.01 | 109,515 | 9.89 | 1.68 | 90 |
| 24 | 10-Jun | 148.04 | 153.33 | 147.46 | 151.84 | 150.48 | 3.36 | 762.84 | 239,034 | 11.17 | 135,241 | 12.21 | 2.04 | 112 |
| 25 | 09-Jun | 141.99 | 150.00 | 141.99 | 146.91 | 147.24 | 5.60 | 738.07 | 385,939 | 18.03 | 186,758 | 16.86 | 2.75 | 154 |
| 26 | 06-Jun | 135.46 | 142.00 | 135.01 | 139.12 | 139.52 | 2.70 | 698.93 | 81,256 | 3.80 | 37,821 | 3.42 | 0.53 | 31 |
| 27 | 05-Jun | 137.00 | 137.56 | 134.87 | 135.46 | 135.57 | -0.75 | 680.54 | 54,639 | 2.55 | 35,713 | 3.22 | 0.48 | 30 |
| 28 | 04-Jun | 138.00 | 138.06 | 135.20 | 136.48 | 136.81 | -0.10 | 685.67 | 21,510 | 1.01 | 13,552 | 1.22 | 0.19 | 11 |
| 29 | 03-Jun | 141.00 | 141.00 | 136.00 | 136.61 | 137.21 | -1.15 | 686.32 | 27,906 | 1.30 | 19,476 | 1.76 | 0.27 | 16 |
| 30 | 02-Jun | 140.00 | 140.70 | 137.00 | 138.20 | 138.33 | -1.81 | 694.31 | 37,270 | 1.74 | 25,338 | 2.29 | 0.35 | 21 |
| 31 | 30-May | 138.93 | 142.10 | 136.10 | 140.75 | 139.70 | 1.39 | 707.12 | 47,594 | 2.22 | 32,321 | 2.92 | 0.45 | 27 |
| 32 | 29-May | 137.99 | 140.10 | 136.11 | 138.82 | 138.99 | 1.68 | 697.42 | 80,665 | 3.77 | 53,594 | 4.84 | 0.74 | 44 |
| 33 | 28-May | 137.00 | 138.00 | 135.00 | 136.52 | 136.52 | 1.17 | 685.87 | 24,716 | 1.15 | 14,782 | 1.33 | 0.20 | 12 |
| 34 | 27-May | 137.95 | 137.95 | 134.25 | 134.94 | 135.96 | -1.21 | 677.93 | 42,775 | 2.00 | 23,196 | 2.09 | 0.32 | 19 |
| 35 | 26-May | 135.84 | 138.00 | 134.82 | 136.59 | 136.44 | 0.54 | 686.22 | 55,159 | 2.58 | 38,194 | 3.45 | 0.52 | 32 |
| 36 | 23-May | 139.92 | 139.92 | 133.00 | 135.86 | 135.74 | -5.03 | 682.55 | 174,954 | 8.18 | 95,474 | 8.62 | 1.30 | 79 |
| 37 | 22-May | 141.69 | 145.00 | 139.92 | 143.06 | 143.38 | 2.22 | 718.72 | 128,540 | 6.01 | 81,045 | 7.32 | 1.16 | 67 |
| 38 | 21-May | 138.90 | 141.90 | 136.84 | 139.95 | 139.15 | 0.73 | 703.10 | 42,348 | 1.98 | 21,417 | 1.93 | 0.30 | 18 |
| 39 | 20-May | 140.00 | 141.00 | 138.23 | 138.94 | 139.28 | -0.53 | 698.03 | 32,406 | 1.51 | 17,581 | 1.59 | 0.24 | 15 |
| 40 | 19-May | 137.90 | 142.75 | 136.99 | 139.68 | 140.42 | 2.31 | 701.74 | 91,073 | 4.26 | 51,397 | 4.64 | 0.72 | 46 |
| 41 | 16-May | 137.00 | 137.00 | 134.50 | 136.53 | 135.70 | 0.76 | 685.92 | 41,741 | 1.95 | 26,367 | 2.38 | 0.36 | 24 |
| 42 | 15-May | 133.35 | 136.15 | 132.99 | 135.50 | 134.63 | 1.90 | 680.74 | 25,471 | 1.19 | 16,907 | 1.53 | 0.23 | 15 |
| 43 | 14-May | 132.00 | 133.89 | 131.62 | 132.98 | 132.77 | 1.36 | 668.08 | 36,737 | 1.72 | 19,405 | 1.75 | 0.26 | 17 |
| 44 | 13-May | 132.00 | 132.00 | 127.25 | 131.20 | 130.63 | 0.26 | 659.14 | 32,684 | 1.53 | 17,812 | 1.61 | 0.23 | 16 |
| 45 | 12-May | 127.00 | 131.00 | 127.00 | 130.86 | 130.09 | 4.52 | 657.43 | 29,294 | 1.37 | 16,020 | 1.45 | 0.21 | 14 |
| 46 | 09-May | 125.00 | 127.65 | 123.01 | 125.20 | 124.60 | -3.73 | 629.00 | 76,588 | 3.58 | 42,919 | 3.88 | 0.53 | 38 |
| 47 | 08-May | 129.90 | 132.00 | 127.71 | 130.05 | 129.83 | 1.21 | 653.36 | 54,768 | 2.56 | 27,197 | 2.46 | 0.35 | 24 |
| 48 | 07-May | 129.01 | 130.00 | 126.40 | 128.49 | 128.04 | 0.44 | 645.53 | 38,388 | 1.79 | 17,243 | 1.56 | 0.22 | 15 |
| 49 | 06-May | 130.00 | 130.73 | 127.50 | 127.93 | 128.66 | -0.34 | 642.71 | 50,198 | 2.35 | 25,542 | 2.31 | 0.33 | 23 |
| 50 | 05-May | 129.00 | 130.89 | 127.02 | 128.37 | 128.85 | -0.44 | 644.92 | 35,753 | 1.67 | 12,295 | 1.11 | 0.16 | 11 |
| 51 | 02-May | 129.87 | 130.99 | 128.25 | 128.94 | 129.36 | -0.22 | 647.79 | 27,513 | 1.29 | 13,620 | 1.23 | 0.18 | 12 |
| 52 | 30-Apr | 131.00 | 133.20 | 128.50 | 129.22 | 130.36 | -2.26 | 649.19 | 42,078 | 1.97 | 23,521 | 2.12 | 0.31 | 21 |
| 53 | 29-Apr | 134.80 | 135.99 | 131.50 | 132.21 | 132.83 | -0.45 | 664.22 | 43,317 | 2.02 | 20,266 | 1.83 | 0.27 | 18 |
| 54 | 28-Apr | 135.00 | 135.17 | 130.01 | 132.81 | 132.31 | -0.31 | 667.23 | 64,678 | 3.02 | 30,742 | 2.78 | 0.41 | 27 |
| 55 | 25-Apr | 138.14 | 138.14 | 131.20 | 133.22 | 133.56 | -3.46 | 669.29 | 76,212 | 3.56 | 39,313 | 3.55 | 0.53 | 35 |
| 56 | 24-Apr | 138.00 | 140.20 | 136.55 | 138.00 | 138.79 | 0.20 | 693.00 | 60,748 | 2.84 | 28,253 | 2.55 | 0.39 | 25 |
| 57 | 23-Apr | 139.40 | 140.00 | 136.29 | 137.72 | 138.55 | -0.69 | 691.90 | 90,907 | 4.25 | 44,124 | 3.98 | 0.61 | 39 |
| 58 | 22-Apr | 138.00 | 144.30 | 135.40 | 138.68 | 139.99 | 1.75 | 696.72 | 169,244 | 7.91 | 75,284 | 6.80 | 1.05 | 67 |
| 59 | 21-Apr | 134.00 | 137.50 | 134.00 | 136.30 | 136.36 | 1.28 | 684.76 | 58,036 | 2.71 | 22,988 | 2.08 | 0.31 | 21 |
| 60 | 17-Apr | 134.70 | 136.90 | 133.85 | 134.58 | 135.62 | -0.17 | 676.12 | 44,691 | 2.09 | 19,290 | 1.74 | 0.26 | 17 |
| 61 | 16-Apr | 135.90 | 136.82 | 133.60 | 134.81 | 135.14 | 0.63 | 677.28 | 56,076 | 2.62 | 23,386 | 2.11 | 0.32 | 21 |
| 62 | 15-Apr | 133.15 | 135.70 | 132.10 | 133.97 | 133.99 | 1.45 | 673.06 | 115,813 | 5.41 | 43,612 | 3.94 | 0.58 | 39 |
| 63 | 11-Apr | 133.60 | 134.97 | 131.32 | 132.05 | 132.88 | -0.40 | 663.41 | 75,803 | 3.54 | 39,380 | 3.56 | 0.52 | 35 |
| 64 | 09-Apr | 131.02 | 133.40 | 130.14 | 132.58 | 131.80 | -0.30 | 666.07 | 29,495 | 1.38 | 11,073 | 1.00 | 0.15 | 10 |
| 65 | 08-Apr | 130.50 | 135.84 | 128.72 | 132.98 | 131.53 | 2.30 | 668.08 | 66,753 | 3.12 | 19,369 | 1.75 | 0.25 | 17 |
| 66 | 07-Apr | 123.70 | 133.05 | 123.70 | 129.99 | 128.92 | -3.27 | 653.06 | 104,063 | 4.86 | 38,703 | 3.49 | 0.50 | 35 |
| 67 | 04-Apr | 135.50 | 137.20 | 133.22 | 134.38 | 134.75 | -1.33 | 675.12 | 119,933 | 5.60 | 38,254 | 3.45 | 0.52 | 34 |
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