| 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 / 2.35 / 0.42 / 22.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 165.7 / 119.0 | Month: 142.79 / 119.0 | Week: 142.79 / 130.25 | Day: 136.7 / 133.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 135.50 | 137.20 | 133.22 | 134.38 | 134.75 | -1.33 | 675.12 | 119,933 | 4.06 | 38,254 | 3.31 | 0.52 | 0.34 |
| 2 | 03-Apr | 134.45 | 136.70 | 133.00 | 136.19 | 135.94 | 0.56 | 684.21 | 40,028 | 1.36 | 15,265 | 1.32 | 0.21 | 0.14 |
| 3 | 02-Apr | 136.80 | 136.80 | 133.20 | 135.43 | 135.11 | 0.18 | 680.39 | 29,529 | 1.00 | 11,542 | 1.00 | 0.16 | 0.10 |
| 4 | 01-Apr | 132.55 | 136.64 | 131.81 | 135.19 | 135.05 | 2.09 | 679.19 | 97,464 | 3.30 | 27,921 | 2.42 | 0.38 | 0.25 |
| 5 | 28-Mar | 134.00 | 136.79 | 131.50 | 132.42 | 134.29 | -1.35 | 665.27 | 83,464 | 2.83 | 46,729 | 4.05 | 0.63 | 0.42 |
| 6 | 27-Mar | 132.50 | 138.18 | 131.81 | 134.23 | 134.26 | 1.50 | 674.36 | 378,180 | 12.81 | 240,654 | 20.85 | 3.23 | 2.15 |
| 7 | 26-Mar | 137.05 | 137.05 | 130.25 | 132.25 | 133.44 | -2.07 | 664.42 | 219,195 | 7.42 | 126,220 | 10.93 | 1.68 | 1.13 |
| 8 | 25-Mar | 140.40 | 141.58 | 134.49 | 135.04 | 136.60 | -3.25 | 678.43 | 88,944 | 3.01 | 51,733 | 4.48 | 0.71 | 0.46 |
| 9 | 24-Mar | 140.90 | 142.79 | 139.00 | 139.57 | 139.89 | -0.24 | 701.19 | 113,615 | 3.85 | 60,514 | 5.24 | 0.85 | 0.54 |
| 10 | 21-Mar | 140.60 | 142.50 | 138.01 | 139.90 | 140.27 | 0.03 | 702.85 | 113,011 | 3.83 | 48,929 | 4.24 | 0.69 | 0.44 |
| 11 | 20-Mar | 137.40 | 141.89 | 136.31 | 139.86 | 139.06 | 2.58 | 702.65 | 170,509 | 5.77 | 72,426 | 6.27 | 1.01 | 0.65 |
| 12 | 19-Mar | 136.30 | 137.50 | 135.39 | 136.34 | 136.48 | 0.68 | 684.96 | 86,314 | 2.92 | 51,080 | 4.43 | 0.70 | 0.46 |
| 13 | 18-Mar | 136.40 | 137.25 | 134.00 | 135.42 | 135.49 | -0.50 | 680.34 | 133,948 | 4.54 | 71,247 | 6.17 | 0.97 | 0.64 |
| 14 | 17-Mar | 132.00 | 139.00 | 131.99 | 136.10 | 136.26 | 2.76 | 683.76 | 218,266 | 7.39 | 113,119 | 9.80 | 1.54 | 1.01 |
| 15 | 13-Mar | 135.00 | 137.40 | 131.10 | 132.44 | 134.66 | -1.32 | 665.37 | 178,811 | 6.06 | 118,199 | 10.24 | 1.59 | 1.06 |
| 16 | 12-Mar | 134.40 | 135.91 | 131.82 | 134.21 | 133.88 | 0.37 | 674.26 | 57,784 | 1.96 | 28,154 | 2.44 | 0.38 | 0.25 |
| 17 | 11-Mar | 131.80 | 140.00 | 131.15 | 133.72 | 134.87 | 0.30 | 671.80 | 160,171 | 5.42 | 52,552 | 4.55 | 0.71 | 0.47 |
| 18 | 10-Mar | 137.75 | 142.00 | 131.81 | 133.32 | 135.39 | -4.40 | 669.79 | 72,635 | 2.46 | 37,571 | 3.25 | 0.51 | 0.34 |
| 19 | 07-Mar | 142.25 | 142.25 | 137.34 | 139.46 | 139.88 | -0.49 | 700.64 | 53,118 | 1.80 | 23,429 | 2.03 | 0.33 | 0.21 |
| 20 | 06-Mar | 136.35 | 142.05 | 134.75 | 140.15 | 139.19 | 3.33 | 704.11 | 63,045 | 2.13 | 30,199 | 2.62 | 0.42 | 0.27 |
| 21 | 05-Mar | 131.95 | 138.00 | 131.05 | 135.63 | 135.18 | 2.73 | 681.40 | 81,246 | 2.75 | 34,640 | 3.00 | 0.47 | 0.31 |
| 22 | 04-Mar | 131.00 | 135.54 | 128.18 | 132.02 | 132.34 | 1.47 | 663.26 | 93,134 | 3.15 | 31,586 | 2.74 | 0.42 | 0.28 |
| 23 | 03-Mar | 131.00 | 132.83 | 119.00 | 130.11 | 124.33 | 0.24 | 653.66 | 413,906 | 14.02 | 205,082 | 17.77 | 2.55 | 1.83 |
| 24 | 28-Feb | 132.05 | 133.40 | 128.00 | 129.80 | 129.97 | -3.65 | 652.11 | 100,285 | 3.40 | 51,352 | 4.45 | 0.67 | 0.46 |
| 25 | 27-Feb | 135.05 | 135.50 | 131.00 | 134.72 | 132.65 | 0.28 | 676.83 | 128,256 | 4.34 | 70,953 | 6.15 | 0.94 | 0.63 |
| 26 | 25-Feb | 136.99 | 136.99 | 133.49 | 134.34 | 134.87 | -0.54 | 674.92 | 39,024 | 1.32 | 15,442 | 1.34 | 0.21 | 0.14 |
| 27 | 24-Feb | 133.00 | 135.90 | 132.00 | 135.07 | 134.04 | 0.00 | 678.58 | 50,985 | 1.73 | 23,799 | 2.06 | 0.32 | 0.21 |
| 28 | 21-Feb | 138.80 | 141.00 | 134.95 | 135.07 | 136.46 | -2.19 | 678.58 | 90,109 | 3.05 | 57,942 | 5.02 | 0.79 | 0.52 |
| 29 | 20-Feb | 139.90 | 140.06 | 137.20 | 138.10 | 138.55 | -0.73 | 693.81 | 59,247 | 2.01 | 35,220 | 3.05 | 0.49 | 0.31 |
| 30 | 19-Feb | 135.86 | 139.50 | 135.50 | 139.12 | 138.56 | 2.40 | 698.93 | 100,531 | 3.40 | 51,217 | 4.44 | 0.71 | 0.46 |
| 31 | 18-Feb | 139.59 | 140.39 | 130.01 | 135.86 | 135.28 | -2.57 | 682.55 | 128,554 | 4.35 | 74,660 | 6.47 | 1.01 | 0.67 |
| 32 | 17-Feb | 140.00 | 144.55 | 137.50 | 139.44 | 139.80 | -2.55 | 700.54 | 218,581 | 7.40 | 108,983 | 9.44 | 1.52 | 0.97 |
| 33 | 14-Feb | 145.00 | 146.31 | 138.12 | 143.09 | 142.19 | -0.56 | 718.88 | 139,120 | 4.71 | 76,213 | 6.60 | 1.08 | 0.68 |
| 34 | 13-Feb | 145.80 | 146.59 | 143.50 | 143.90 | 144.87 | -1.67 | 722.95 | 47,807 | 1.62 | 19,806 | 1.72 | 0.29 | 0.18 |
| 35 | 12-Feb | 147.63 | 147.95 | 140.50 | 146.35 | 143.63 | 0.14 | 735.25 | 164,790 | 5.58 | 81,946 | 7.10 | 1.18 | 0.73 |
| 36 | 11-Feb | 151.48 | 151.48 | 145.00 | 146.15 | 146.95 | -1.83 | 734.25 | 140,382 | 4.75 | 68,520 | 5.94 | 1.01 | 0.61 |
| 37 | 10-Feb | 148.30 | 150.21 | 146.50 | 148.88 | 147.94 | 0.40 | 747.96 | 77,187 | 2.61 | 43,296 | 3.75 | 0.64 | 0.39 |
| 38 | 07-Feb | 150.97 | 150.97 | 147.12 | 148.28 | 148.78 | -1.78 | 744.95 | 128,582 | 4.35 | 74,769 | 6.48 | 1.11 | 0.67 |
| 39 | 06-Feb | 151.71 | 151.71 | 150.25 | 150.97 | 150.83 | -0.49 | 758.46 | 36,596 | 1.24 | 19,769 | 1.71 | 0.30 | 0.18 |
| 40 | 05-Feb | 153.70 | 154.10 | 150.50 | 151.71 | 151.39 | -0.32 | 762.18 | 108,779 | 3.68 | 63,377 | 5.49 | 0.96 | 0.57 |
| 41 | 04-Feb | 152.90 | 152.95 | 149.00 | 152.20 | 151.62 | 0.64 | 764.64 | 66,973 | 2.27 | 41,486 | 3.59 | 0.63 | 0.37 |
| 42 | 03-Feb | 154.00 | 154.00 | 150.30 | 151.23 | 151.28 | -1.63 | 759.77 | 83,809 | 2.84 | 46,669 | 4.04 | 0.71 | 0.42 |
| 43 | 01-Feb | 152.48 | 155.00 | 150.50 | 153.73 | 152.11 | 2.02 | 772.33 | 110,648 | 3.75 | 56,227 | 4.87 | 0.86 | 0.50 |
| 44 | 31-Jan | 151.60 | 154.00 | 148.80 | 150.69 | 150.09 | 0.84 | 757.06 | 110,889 | 3.76 | 63,897 | 5.54 | 0.96 | 0.57 |
| 45 | 30-Jan | 150.00 | 155.00 | 149.10 | 149.44 | 150.63 | -0.21 | 750.78 | 133,596 | 4.52 | 71,760 | 6.22 | 1.08 | 0.64 |
| 46 | 29-Jan | 153.99 | 156.00 | 147.00 | 149.75 | 151.45 | -1.94 | 752.34 | 230,173 | 7.79 | 127,060 | 11.01 | 1.92 | 1.14 |
| 47 | 28-Jan | 155.70 | 156.97 | 149.50 | 152.71 | 152.11 | 2.33 | 767.21 | 279,299 | 9.46 | 84,137 | 7.29 | 1.28 | 0.75 |
| 48 | 27-Jan | 153.00 | 161.10 | 144.00 | 149.23 | 155.51 | -3.00 | 749.72 | 852,429 | 28.87 | 202,338 | 17.53 | 3.15 | 1.81 |
| 49 | 24-Jan | 159.00 | 159.53 | 152.92 | 153.85 | 154.84 | -3.03 | 772.93 | 170,607 | 5.78 | 95,193 | 8.25 | 1.47 | 0.85 |
| 50 | 23-Jan | 158.40 | 160.40 | 157.00 | 158.66 | 158.60 | 0.59 | 797.10 | 111,622 | 3.78 | 44,351 | 3.84 | 0.70 | 0.53 |
| 51 | 22-Jan | 164.00 | 164.00 | 153.20 | 157.72 | 157.18 | -2.49 | 792.38 | 145,917 | 4.94 | 66,746 | 5.78 | 1.05 | 0.80 |
| 52 | 21-Jan | 162.00 | 165.70 | 159.22 | 161.65 | 161.73 | -0.68 | 812.12 | 194,524 | 6.59 | 93,572 | 8.11 | 1.51 | 1.12 |
| 53 | 20-Jan | 164.10 | 165.03 | 159.02 | 162.75 | 161.43 | 1.97 | 817.65 | 246,970 | 8.36 | 113,921 | 9.87 | 1.84 | 1.37 |
| 54 | 17-Jan | 155.44 | 161.95 | 153.45 | 159.54 | 157.22 | 2.71 | 801.52 | 194,135 | 6.57 | 99,706 | 8.64 | 1.57 | 1.20 |
| 55 | 16-Jan | 157.00 | 159.50 | 154.00 | 155.22 | 155.67 | -0.24 | 779.82 | 150,204 | 5.09 | 63,058 | 5.46 | 0.98 | 0.76 |
| 56 | 15-Jan | 156.80 | 157.00 | 153.41 | 155.60 | 154.91 | 1.65 | 781.73 | 110,153 | 3.73 | 44,980 | 3.90 | 0.70 | 0.54 |
| 57 | 14-Jan | 152.20 | 155.69 | 149.41 | 153.04 | 152.68 | 2.03 | 768.86 | 146,004 | 4.94 | 50,040 | 4.34 | 0.76 | 0.60 |
| 58 | 13-Jan | 152.00 | 153.59 | 147.00 | 149.93 | 150.49 | -2.69 | 753.24 | 248,802 | 8.43 | 109,410 | 9.48 | 1.65 | 1.31 |
| 59 | 10-Jan | 154.00 | 158.49 | 150.05 | 153.96 | 154.05 | 0.71 | 773.49 | 307,943 | 10.43 | 95,317 | 8.26 | 1.47 | 1.14 |
| 60 | 09-Jan | 153.09 | 159.00 | 150.38 | 152.87 | 155.00 | -0.09 | 768.01 | 439,991 | 14.90 | 214,069 | 18.55 | 3.00 | 2.57 |
| 61 | 08-Jan | 151.21 | 155.00 | 146.70 | 153.00 | 150.12 | 1.17 | 768.00 | 338,347 | 11.46 | 145,343 | 12.59 | 2.18 | 1.74 |
| 62 | 07-Jan | 153.00 | 154.95 | 150.20 | 151.21 | 151.97 | -0.15 | 759.67 | 272,277 | 9.22 | 104,097 | 9.02 | 1.58 | 1.25 |
| 63 | 06-Jan | 157.97 | 158.48 | 149.56 | 151.44 | 153.34 | -3.88 | 760.83 | 362,590 | 12.28 | 170,142 | 14.74 | 2.61 | 2.04 |
| 64 | 03-Jan | 158.60 | 161.00 | 155.15 | 157.32 | 157.55 | -0.41 | 790.37 | 562,677 | 19.05 | 332,469 | 28.80 | 5.24 | 3.99 |
| 65 | 02-Jan | 159.55 | 161.29 | 156.91 | 157.96 | 158.89 | -0.86 | 793.58 | 286,048 | 9.69 | 168,951 | 14.64 | 2.68 | 2.03 |
| 66 | 01-Jan | 163.30 | 164.77 | 158.31 | 159.32 | 161.56 | -2.01 | 800.41 | 233,736 | 7.92 | 106,773 | 9.25 | 1.73 | 1.28 |
| 67 | 31-Dec | 153.30 | 164.00 | 152.41 | 162.53 | 159.69 | 5.59 | 816.54 | 840,689 | 28.47 | 306,164 | 26.52 | 4.89 | 3.67 |
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