| 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 / 0.87 / 0.0 / 24.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 165.7 / 119.0 | Month: 149.0 / 133.5 | Week: 144.8 / 135.17 | Day: 137.2 / 134.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 137.20 | 137.20 | 134.01 | 134.76 | 135.56 | -1.39 | 677.03 | 63,341 | 6.06 | 24,801 | 4.12 | 0.34 | 20 |
| 2 | 26-Aug | 137.26 | 137.83 | 136.50 | 136.66 | 136.85 | -0.85 | 686.57 | 50,818 | 4.87 | 17,409 | 2.90 | 0.24 | 14 |
| 3 | 25-Aug | 140.78 | 141.10 | 136.42 | 137.83 | 138.12 | -1.51 | 692.45 | 114,201 | 10.93 | 55,649 | 9.25 | 0.77 | 46 |
| 4 | 22-Aug | 137.85 | 140.69 | 137.22 | 139.95 | 138.82 | 1.27 | 703.10 | 75,007 | 7.18 | 22,968 | 3.82 | 0.32 | 19 |
| 5 | 21-Aug | 141.80 | 143.79 | 137.75 | 138.19 | 140.47 | -1.41 | 694.26 | 86,388 | 8.27 | 22,087 | 3.67 | 0.31 | 18 |
| 6 | 20-Aug | 138.17 | 145.02 | 138.17 | 140.16 | 141.45 | 0.95 | 704.16 | 103,969 | 9.95 | 45,832 | 7.62 | 0.65 | 38 |
| 7 | 19-Aug | 138.38 | 139.80 | 135.99 | 138.84 | 138.17 | -0.27 | 697.52 | 66,145 | 6.33 | 23,092 | 3.84 | 0.32 | 19 |
| 8 | 18-Aug | 138.65 | 142.08 | 138.50 | 139.22 | 139.81 | 1.36 | 699.43 | 54,233 | 5.19 | 13,494 | 2.24 | 0.19 | 11 |
| 9 | 14-Aug | 140.60 | 141.00 | 135.62 | 137.35 | 138.44 | -2.37 | 690.04 | 60,537 | 5.80 | 17,729 | 2.95 | 0.25 | 15 |
| 10 | 13-Aug | 138.80 | 142.39 | 138.30 | 140.68 | 140.13 | 0.34 | 706.77 | 60,039 | 5.75 | 12,185 | 2.03 | 0.17 | 10 |
| 11 | 12-Aug | 137.03 | 144.80 | 137.02 | 140.21 | 141.50 | 1.80 | 704.41 | 93,820 | 8.98 | 20,278 | 3.37 | 0.29 | 17 |
| 12 | 11-Aug | 137.77 | 139.10 | 135.17 | 137.73 | 136.64 | 0.47 | 691.95 | 15,483 | 1.48 | 9,460 | 1.57 | 0.13 | 8 |
| 13 | 08-Aug | 139.98 | 140.00 | 136.00 | 137.08 | 137.23 | -0.87 | 688.68 | 31,662 | 3.03 | 17,930 | 2.98 | 0.25 | 15 |
| 14 | 07-Aug | 139.00 | 139.13 | 135.53 | 138.28 | 137.43 | -0.99 | 694.71 | 47,201 | 4.52 | 24,575 | 4.09 | 0.34 | 20 |
| 15 | 06-Aug | 141.75 | 142.89 | 138.00 | 139.66 | 139.75 | -1.88 | 701.64 | 34,494 | 3.30 | 19,323 | 3.21 | 0.27 | 16 |
| 16 | 05-Aug | 146.98 | 147.40 | 139.00 | 142.34 | 141.85 | -2.93 | 715.11 | 151,334 | 14.49 | 65,218 | 10.85 | 0.93 | 54 |
| 17 | 04-Aug | 136.00 | 151.00 | 135.26 | 146.63 | 146.67 | 9.02 | 736.66 | 406,977 | 38.97 | 108,525 | 18.05 | 1.59 | 90 |
| 18 | 01-Aug | 135.20 | 137.00 | 133.80 | 134.50 | 135.23 | -1.17 | 675.72 | 11,163 | 1.07 | 7,211 | 1.20 | 0.10 | 6 |
| 19 | 31-Jul | 134.00 | 137.40 | 134.00 | 136.09 | 135.71 | -0.39 | 683.71 | 20,256 | 1.94 | 10,269 | 1.71 | 0.14 | 8 |
| 20 | 30-Jul | 136.00 | 137.91 | 136.00 | 136.62 | 136.97 | -0.25 | 686.37 | 10,443 | 1.00 | 6,012 | 1.00 | 0.08 | 5 |
| 21 | 29-Jul | 135.00 | 138.00 | 134.72 | 136.96 | 136.15 | 1.90 | 688.08 | 17,019 | 1.63 | 9,895 | 1.65 | 0.13 | 8 |
| 22 | 28-Jul | 137.05 | 137.97 | 133.50 | 134.41 | 135.69 | -1.93 | 675.27 | 28,952 | 2.77 | 18,486 | 3.07 | 0.25 | 15 |
| 23 | 25-Jul | 137.62 | 139.59 | 135.51 | 137.05 | 137.48 | -0.41 | 688.53 | 29,958 | 2.87 | 16,051 | 2.67 | 0.22 | 13 |
| 24 | 24-Jul | 139.00 | 139.00 | 137.00 | 137.62 | 137.87 | -0.53 | 691.39 | 21,282 | 2.04 | 11,291 | 1.88 | 0.16 | 9 |
| 25 | 23-Jul | 139.00 | 140.94 | 137.24 | 138.36 | 138.47 | -0.99 | 695.11 | 47,328 | 4.53 | 33,946 | 5.65 | 0.47 | 28 |
| 26 | 22-Jul | 137.91 | 140.42 | 137.91 | 139.74 | 139.43 | 0.33 | 702.05 | 15,322 | 1.47 | 10,101 | 1.68 | 0.14 | 8 |
| 27 | 21-Jul | 141.17 | 141.95 | 138.80 | 139.28 | 139.83 | -1.34 | 699.73 | 29,415 | 2.82 | 15,662 | 2.60 | 0.22 | 13 |
| 28 | 18-Jul | 142.94 | 142.94 | 139.60 | 141.17 | 141.03 | -0.25 | 709.23 | 59,657 | 5.71 | 37,575 | 6.25 | 0.53 | 31 |
| 29 | 17-Jul | 143.89 | 145.97 | 140.90 | 141.53 | 142.79 | -0.68 | 711.04 | 42,471 | 4.07 | 26,464 | 4.40 | 0.38 | 22 |
| 30 | 16-Jul | 141.88 | 142.99 | 141.68 | 142.50 | 142.39 | 0.44 | 715.91 | 67,808 | 6.49 | 55,026 | 9.15 | 0.78 | 45 |
| 31 | 15-Jul | 143.50 | 143.51 | 141.16 | 141.88 | 142.23 | -0.13 | 712.80 | 48,963 | 4.69 | 29,754 | 4.95 | 0.42 | 25 |
| 32 | 14-Jul | 140.11 | 143.00 | 138.40 | 142.07 | 140.44 | 1.40 | 713.75 | 30,178 | 2.89 | 17,511 | 2.91 | 0.25 | 14 |
| 33 | 11-Jul | 141.30 | 141.51 | 137.71 | 140.11 | 139.40 | -0.98 | 703.90 | 48,859 | 4.68 | 27,768 | 4.62 | 0.39 | 23 |
| 34 | 10-Jul | 141.99 | 142.22 | 140.17 | 141.49 | 141.12 | 0.34 | 710.84 | 28,862 | 2.76 | 12,619 | 2.10 | 0.18 | 10 |
| 35 | 09-Jul | 142.45 | 142.46 | 140.34 | 141.01 | 141.19 | -0.02 | 708.43 | 21,399 | 2.05 | 12,036 | 2.00 | 0.17 | 10 |
| 36 | 08-Jul | 144.50 | 144.50 | 140.20 | 141.04 | 141.76 | -1.35 | 708.58 | 42,087 | 4.03 | 25,006 | 4.16 | 0.35 | 21 |
| 37 | 07-Jul | 144.89 | 145.74 | 141.36 | 142.97 | 143.35 | 0.24 | 718.27 | 37,445 | 3.59 | 11,598 | 1.93 | 0.17 | 10 |
| 38 | 04-Jul | 141.92 | 144.62 | 141.79 | 142.63 | 142.81 | 0.50 | 716.56 | 42,438 | 4.06 | 13,273 | 2.21 | 0.19 | 11 |
| 39 | 03-Jul | 143.40 | 145.93 | 141.15 | 141.92 | 142.77 | -1.05 | 713.00 | 55,207 | 5.29 | 23,979 | 3.99 | 0.34 | 20 |
| 40 | 02-Jul | 144.83 | 147.28 | 142.00 | 143.42 | 144.40 | -0.97 | 720.53 | 111,791 | 10.70 | 44,305 | 7.37 | 0.64 | 37 |
| 41 | 01-Jul | 147.00 | 149.00 | 144.11 | 144.83 | 145.97 | -1.82 | 727.62 | 93,867 | 8.99 | 47,275 | 7.86 | 0.69 | 39 |
| 42 | 30-Jun | 149.40 | 150.87 | 144.50 | 147.51 | 147.68 | -0.96 | 741.08 | 108,714 | 10.41 | 54,858 | 9.12 | 0.81 | 45 |
| 43 | 27-Jun | 152.90 | 153.99 | 148.10 | 148.94 | 150.84 | -2.23 | 748.27 | 138,855 | 13.30 | 73,657 | 12.25 | 1.11 | 61 |
| 44 | 26-Jun | 149.40 | 154.75 | 147.00 | 152.33 | 151.28 | 2.22 | 765.30 | 203,437 | 19.48 | 79,785 | 13.27 | 1.21 | 66 |
| 45 | 25-Jun | 144.99 | 159.50 | 142.00 | 149.02 | 153.53 | 6.77 | 748.67 | 1,466,083 | 140.38 | 279,849 | 46.54 | 4.30 | 231 |
| 46 | 24-Jun | 139.50 | 144.48 | 139.00 | 139.57 | 141.33 | 0.57 | 701.19 | 58,641 | 5.61 | 22,990 | 3.82 | 0.32 | 19 |
| 47 | 23-Jun | 136.70 | 140.84 | 136.70 | 138.78 | 138.77 | -0.98 | 697.22 | 35,169 | 3.37 | 15,189 | 2.53 | 0.21 | 13 |
| 48 | 20-Jun | 140.00 | 142.01 | 139.00 | 140.16 | 140.32 | 0.19 | 704.16 | 36,113 | 3.46 | 16,903 | 2.81 | 0.24 | 14 |
| 49 | 19-Jun | 144.00 | 144.00 | 137.51 | 139.89 | 140.20 | -3.08 | 702.80 | 47,246 | 4.52 | 27,200 | 4.52 | 0.38 | 22 |
| 50 | 18-Jun | 142.90 | 148.50 | 139.48 | 144.34 | 144.66 | 1.33 | 725.16 | 121,525 | 11.64 | 41,714 | 6.94 | 0.60 | 34 |
| 51 | 17-Jun | 145.25 | 146.00 | 141.50 | 142.44 | 143.48 | -0.97 | 715.61 | 59,037 | 5.65 | 31,563 | 5.25 | 0.45 | 26 |
| 52 | 16-Jun | 141.85 | 145.25 | 141.37 | 143.83 | 143.12 | -0.66 | 722.59 | 40,274 | 3.86 | 21,354 | 3.55 | 0.31 | 18 |
| 53 | 13-Jun | 142.69 | 147.05 | 140.91 | 144.79 | 144.33 | -1.54 | 727.42 | 82,170 | 7.87 | 46,727 | 7.77 | 0.67 | 39 |
| 54 | 12-Jun | 150.00 | 152.01 | 146.25 | 147.06 | 148.66 | -2.04 | 738.82 | 72,170 | 6.91 | 44,855 | 7.46 | 0.67 | 37 |
| 55 | 11-Jun | 151.80 | 155.81 | 148.67 | 150.13 | 153.07 | -1.13 | 754.24 | 171,400 | 16.41 | 109,515 | 18.21 | 1.68 | 90 |
| 56 | 10-Jun | 148.04 | 153.33 | 147.46 | 151.84 | 150.48 | 3.36 | 762.84 | 239,034 | 22.89 | 135,241 | 22.49 | 2.04 | 112 |
| 57 | 09-Jun | 141.99 | 150.00 | 141.99 | 146.91 | 147.24 | 5.60 | 738.07 | 385,939 | 36.95 | 186,758 | 31.06 | 2.75 | 154 |
| 58 | 06-Jun | 135.46 | 142.00 | 135.01 | 139.12 | 139.52 | 2.70 | 698.93 | 81,256 | 7.78 | 37,821 | 6.29 | 0.53 | 31 |
| 59 | 05-Jun | 137.00 | 137.56 | 134.87 | 135.46 | 135.57 | -0.75 | 680.54 | 54,639 | 5.23 | 35,713 | 5.94 | 0.48 | 30 |
| 60 | 04-Jun | 138.00 | 138.06 | 135.20 | 136.48 | 136.81 | -0.10 | 685.67 | 21,510 | 2.06 | 13,552 | 2.25 | 0.19 | 11 |
| 61 | 03-Jun | 141.00 | 141.00 | 136.00 | 136.61 | 137.21 | -1.15 | 686.32 | 27,906 | 2.67 | 19,476 | 3.24 | 0.27 | 16 |
| 62 | 02-Jun | 140.00 | 140.70 | 137.00 | 138.20 | 138.33 | -1.81 | 694.31 | 37,270 | 3.57 | 25,338 | 4.21 | 0.35 | 21 |
| 63 | 30-May | 138.93 | 142.10 | 136.10 | 140.75 | 139.70 | 1.39 | 707.12 | 47,594 | 4.56 | 32,321 | 5.38 | 0.45 | 27 |
| 64 | 29-May | 137.99 | 140.10 | 136.11 | 138.82 | 138.99 | 1.68 | 697.42 | 80,665 | 7.72 | 53,594 | 8.91 | 0.74 | 44 |
| 65 | 28-May | 137.00 | 138.00 | 135.00 | 136.52 | 136.52 | 1.17 | 685.87 | 24,716 | 2.37 | 14,782 | 2.46 | 0.20 | 12 |
| 66 | 27-May | 137.95 | 137.95 | 134.25 | 134.94 | 135.96 | -1.21 | 677.93 | 42,775 | 4.10 | 23,196 | 3.86 | 0.32 | 19 |
| 67 | 26-May | 135.84 | 138.00 | 134.82 | 136.59 | 136.44 | 0.54 | 686.22 | 55,159 | 5.28 | 38,194 | 6.35 | 0.52 | 32 |
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 TRU UGROCAP UYFINCORP VIJIFIN CGCL FIVESTAR IIFL MANAPPURAM PEL SBFC IBLFL USHAFIN DCCL