| Macro-sector: Financial Services | Band: 20 | High52 Price: 215.75 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Jun-2025 | Bumper: 196.33; Drift%: 2.4 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 126.1 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 19,563,986 | Low52 Date: 16-Aug-2024 | SHP: 51.71 / 0.0 / 0.01 / 48.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 190.0 / 147.02 | Month: 199.8 / 151.71 | Week: 204.0 / 184.3 | Day: 203.0 / 196.33 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 197.82 | 203.00 | 196.33 | 201.16 | 200.35 | 2.31 | 393.55 | 56,497 | 33.53 | 18,944 | 25.36 | 0.38 | 20 |
| 2 | 10-Jul | 194.56 | 202.00 | 193.00 | 196.61 | 196.56 | 0.57 | 384.65 | 48,155 | 28.58 | 11,923 | 15.96 | 0.23 | 13 |
| 3 | 09-Jul | 194.22 | 198.00 | 191.61 | 195.49 | 195.01 | 1.26 | 382.46 | 43,566 | 25.86 | 7,783 | 10.42 | 0.15 | 8 |
| 4 | 08-Jul | 197.80 | 197.80 | 191.69 | 193.05 | 192.88 | -0.96 | 377.68 | 25,583 | 15.18 | 2,565 | 3.43 | 0.05 | 3 |
| 5 | 07-Jul | 188.75 | 197.80 | 188.53 | 194.93 | 192.54 | 3.10 | 381.36 | 27,264 | 16.18 | 4,740 | 6.35 | 0.09 | 5 |
| 6 | 04-Jul | 194.49 | 194.99 | 184.30 | 189.07 | 189.83 | -1.62 | 369.90 | 32,108 | 19.06 | 15,154 | 20.29 | 0.29 | 16 |
| 7 | 03-Jul | 193.92 | 196.01 | 190.50 | 192.18 | 193.87 | -0.94 | 375.98 | 34,506 | 20.48 | 5,338 | 7.15 | 0.10 | 6 |
| 8 | 02-Jul | 197.64 | 197.64 | 192.00 | 194.00 | 193.83 | -1.10 | 379.00 | 29,009 | 17.22 | 4,085 | 5.47 | 0.08 | 4 |
| 9 | 01-Jul | 196.80 | 198.90 | 190.60 | 196.16 | 196.37 | 0.68 | 383.77 | 21,750 | 12.91 | 2,794 | 3.74 | 0.05 | 3 |
| 10 | 30-Jun | 204.00 | 204.00 | 192.61 | 194.84 | 196.79 | 0.29 | 381.18 | 63,400 | 37.63 | 13,202 | 17.67 | 0.26 | 14 |
| 11 | 27-Jun | 202.15 | 205.00 | 177.20 | 194.28 | 190.65 | -2.45 | 380.09 | 104,265 | 61.88 | 34,169 | 45.74 | 0.65 | 36 |
| 12 | 26-Jun | 200.92 | 202.60 | 196.49 | 199.15 | 199.68 | -0.28 | 389.62 | 36,102 | 21.43 | 5,331 | 7.14 | 0.11 | 6 |
| 13 | 25-Jun | 199.00 | 203.00 | 197.43 | 199.71 | 200.34 | 1.37 | 390.71 | 36,894 | 21.90 | 3,141 | 4.20 | 0.06 | 3 |
| 14 | 24-Jun | 207.00 | 207.00 | 194.50 | 197.02 | 200.67 | -0.38 | 385.45 | 48,610 | 28.85 | 7,979 | 10.68 | 0.16 | 8 |
| 15 | 23-Jun | 195.50 | 204.49 | 194.11 | 197.77 | 198.64 | -2.88 | 386.92 | 63,038 | 37.41 | 20,998 | 28.11 | 0.42 | 22 |
| 16 | 20-Jun | 200.16 | 209.90 | 200.16 | 203.64 | 204.84 | 0.83 | 398.40 | 41,703 | 24.75 | 11,813 | 15.81 | 0.24 | 13 |
| 17 | 19-Jun | 214.05 | 215.00 | 198.50 | 201.97 | 207.59 | -4.23 | 395.13 | 68,736 | 40.79 | 17,841 | 23.88 | 0.37 | 19 |
| 18 | 18-Jun | 209.50 | 215.75 | 203.77 | 210.90 | 209.67 | 0.39 | 412.60 | 74,640 | 44.30 | 20,225 | 27.07 | 0.42 | 21 |
| 19 | 17-Jun | 195.00 | 214.95 | 195.00 | 210.08 | 209.78 | 4.55 | 411.00 | 192,809 | 114.43 | 46,056 | 61.65 | 0.97 | 49 |
| 20 | 16-Jun | 195.36 | 203.15 | 192.80 | 200.93 | 198.06 | 3.37 | 393.10 | 70,511 | 41.85 | 27,180 | 36.39 | 0.54 | 29 |
| 21 | 13-Jun | 180.25 | 197.70 | 180.25 | 194.38 | 188.97 | 4.97 | 380.28 | 73,692 | 43.73 | 32,918 | 44.07 | 0.62 | 35 |
| 22 | 12-Jun | 184.72 | 189.16 | 182.50 | 185.18 | 184.95 | -2.04 | 362.29 | 27,539 | 16.34 | 3,539 | 4.74 | 0.07 | 4 |
| 23 | 11-Jun | 190.13 | 190.13 | 186.00 | 189.04 | 187.79 | 0.17 | 369.84 | 38,006 | 22.56 | 5,077 | 6.80 | 0.10 | 5 |
| 24 | 10-Jun | 183.89 | 190.00 | 183.89 | 188.71 | 187.06 | -0.12 | 369.19 | 38,230 | 22.69 | 3,257 | 4.36 | 0.06 | 3 |
| 25 | 09-Jun | 190.68 | 190.68 | 184.80 | 188.94 | 187.81 | -0.12 | 369.64 | 58,998 | 35.01 | 15,831 | 21.19 | 0.30 | 17 |
| 26 | 06-Jun | 197.85 | 201.00 | 185.00 | 189.17 | 192.82 | -4.39 | 370.09 | 82,374 | 48.89 | 33,693 | 45.10 | 0.65 | 36 |
| 27 | 05-Jun | 189.91 | 200.20 | 189.91 | 197.86 | 197.47 | 2.22 | 387.09 | 85,126 | 50.52 | 32,126 | 43.01 | 0.63 | 34 |
| 28 | 04-Jun | 184.24 | 195.00 | 182.99 | 193.57 | 188.07 | 4.89 | 378.70 | 32,318 | 19.18 | 7,803 | 10.45 | 0.15 | 8 |
| 29 | 03-Jun | 191.29 | 196.00 | 182.50 | 184.55 | 188.12 | -2.81 | 361.05 | 49,431 | 29.34 | 20,048 | 26.84 | 0.38 | 21 |
| 30 | 02-Jun | 194.99 | 198.50 | 187.50 | 189.89 | 193.56 | -3.08 | 371.50 | 90,488 | 53.70 | 28,555 | 38.23 | 0.55 | 30 |
| 31 | 30-May | 195.01 | 197.35 | 189.98 | 195.92 | 194.47 | 0.20 | 383.30 | 75,670 | 44.91 | 30,373 | 40.66 | 0.59 | 32 |
| 32 | 29-May | 195.02 | 197.20 | 190.41 | 195.52 | 195.19 | 0.26 | 382.52 | 58,832 | 34.92 | 29,468 | 39.45 | 0.58 | 31 |
| 33 | 28-May | 191.00 | 199.80 | 187.90 | 195.02 | 194.28 | 3.02 | 381.54 | 74,253 | 44.07 | 42,927 | 57.47 | 0.83 | 45 |
| 34 | 27-May | 180.04 | 192.35 | 177.05 | 189.31 | 185.05 | 7.01 | 370.37 | 70,256 | 41.69 | 36,830 | 49.30 | 0.68 | 39 |
| 35 | 26-May | 174.85 | 182.00 | 165.92 | 176.91 | 174.49 | 3.21 | 346.11 | 55,869 | 33.16 | 32,293 | 43.23 | 0.56 | 34 |
| 36 | 23-May | 167.80 | 173.00 | 167.80 | 171.41 | 170.39 | 2.28 | 335.35 | 23,598 | 14.00 | 9,362 | 12.53 | 0.16 | 10 |
| 37 | 22-May | 173.00 | 173.00 | 165.80 | 167.59 | 168.69 | -1.50 | 327.87 | 34,070 | 20.22 | 17,386 | 23.27 | 0.29 | 18 |
| 38 | 21-May | 171.99 | 175.18 | 169.01 | 170.14 | 170.25 | 0.40 | 332.86 | 48,570 | 28.82 | 26,492 | 35.46 | 0.45 | 28 |
| 39 | 20-May | 174.00 | 174.00 | 168.10 | 169.46 | 169.99 | -0.65 | 331.53 | 30,227 | 17.94 | 24,915 | 33.35 | 0.42 | 26 |
| 40 | 19-May | 165.00 | 171.98 | 157.00 | 170.57 | 166.04 | 7.20 | 333.70 | 92,790 | 55.07 | 44,579 | 59.68 | 0.74 | 47 |
| 41 | 16-May | 163.10 | 163.10 | 158.01 | 159.11 | 159.53 | -0.50 | 311.28 | 1,684 | 1.00 | 746 | 1.00 | 0.01 | 1 |
| 42 | 15-May | 160.62 | 164.89 | 156.00 | 159.91 | 158.22 | 1.51 | 312.85 | 10,428 | 6.19 | 2,182 | 2.92 | 0.03 | 2 |
| 43 | 14-May | 158.59 | 161.61 | 156.52 | 157.53 | 159.63 | -2.00 | 308.19 | 10,110 | 6.00 | 1,264 | 1.69 | 0.02 | 1 |
| 44 | 13-May | 156.34 | 162.00 | 156.34 | 160.75 | 160.73 | -0.61 | 314.49 | 9,490 | 5.63 | 927 | 1.24 | 0.01 | 1 |
| 45 | 12-May | 162.08 | 162.08 | 151.71 | 161.74 | 158.01 | 2.93 | 316.43 | 18,722 | 11.11 | 7,410 | 9.92 | 0.12 | 8 |
| 46 | 09-May | 162.00 | 162.00 | 156.02 | 157.14 | 158.69 | -1.18 | 307.43 | 6,495 | 3.85 | 850 | 1.14 | 0.01 | 1 |
| 47 | 08-May | 160.27 | 161.70 | 158.25 | 159.02 | 159.77 | -1.63 | 311.11 | 6,995 | 4.15 | 1,553 | 2.08 | 0.02 | 2 |
| 48 | 07-May | 153.49 | 163.00 | 153.49 | 161.66 | 159.87 | 3.07 | 316.27 | 21,494 | 12.76 | 7,095 | 9.50 | 0.11 | 8 |
| 49 | 06-May | 157.72 | 160.25 | 152.26 | 156.84 | 156.33 | -0.73 | 306.84 | 10,332 | 6.13 | 2,888 | 3.87 | 0.05 | 3 |
| 50 | 05-May | 160.07 | 160.21 | 157.55 | 157.99 | 158.96 | 0.57 | 309.09 | 8,250 | 4.90 | 2,978 | 3.99 | 0.05 | 3 |
| 51 | 02-May | 162.90 | 162.90 | 156.51 | 157.09 | 158.29 | -2.12 | 307.33 | 8,546 | 5.07 | 1,929 | 2.58 | 0.03 | 2 |
| 52 | 30-Apr | 161.45 | 161.50 | 158.94 | 160.50 | 160.04 | 0.70 | 314.00 | 10,011 | 5.94 | 3,313 | 4.44 | 0.05 | 4 |
| 53 | 29-Apr | 160.97 | 161.50 | 157.94 | 159.39 | 160.70 | -0.94 | 311.83 | 9,480 | 5.63 | 1,811 | 2.42 | 0.03 | 2 |
| 54 | 28-Apr | 160.95 | 161.80 | 156.24 | 160.90 | 160.66 | 1.96 | 314.78 | 9,664 | 5.74 | 3,227 | 4.32 | 0.05 | 3 |
| 55 | 25-Apr | 167.45 | 167.45 | 156.05 | 157.80 | 160.38 | -0.84 | 308.72 | 12,981 | 7.70 | 2,874 | 3.85 | 0.05 | 3 |
| 56 | 24-Apr | 163.99 | 167.98 | 156.46 | 159.14 | 161.38 | -3.35 | 311.34 | 27,049 | 16.05 | 16,757 | 22.43 | 0.27 | 18 |
| 57 | 23-Apr | 166.79 | 168.70 | 163.00 | 164.65 | 165.03 | -0.45 | 322.12 | 10,744 | 6.38 | 2,101 | 2.81 | 0.03 | 2 |
| 58 | 22-Apr | 166.79 | 170.01 | 161.41 | 165.39 | 165.22 | 0.04 | 323.57 | 24,015 | 14.25 | 9,374 | 12.55 | 0.15 | 10 |
| 59 | 21-Apr | 167.50 | 171.02 | 162.50 | 165.32 | 167.45 | -1.66 | 323.43 | 19,702 | 11.69 | 8,106 | 10.85 | 0.14 | 9 |
| 60 | 17-Apr | 165.49 | 173.77 | 164.54 | 168.11 | 168.11 | 0.36 | 328.89 | 12,697 | 7.54 | 1,859 | 2.49 | 0.03 | 2 |
| 61 | 16-Apr | 168.00 | 180.00 | 164.95 | 167.51 | 169.44 | -0.55 | 327.72 | 37,229 | 22.09 | 14,788 | 19.80 | 0.25 | 16 |
| 62 | 15-Apr | 160.89 | 171.99 | 159.00 | 168.44 | 164.65 | 6.14 | 329.54 | 16,326 | 9.69 | 7,492 | 10.03 | 0.12 | 8 |
| 63 | 11-Apr | 157.21 | 161.99 | 157.00 | 158.70 | 159.06 | 0.44 | 310.48 | 5,793 | 3.44 | 2,672 | 3.58 | 0.04 | 3 |
| 64 | 09-Apr | 163.95 | 163.95 | 156.05 | 158.01 | 159.66 | -1.05 | 309.13 | 22,404 | 13.30 | 2,490 | 3.33 | 0.04 | 3 |
| 65 | 08-Apr | 165.70 | 165.70 | 155.42 | 159.68 | 158.44 | 2.55 | 312.40 | 25,729 | 15.27 | 3,863 | 5.17 | 0.06 | 4 |
| 66 | 07-Apr | 145.00 | 158.85 | 145.00 | 155.71 | 153.63 | -4.38 | 304.63 | 14,109 | 8.37 | 5,051 | 6.76 | 0.08 | 5 |
| 67 | 04-Apr | 165.00 | 166.77 | 159.01 | 162.85 | 162.38 | 0.06 | 318.60 | 8,100 | 4.81 | 1,359 | 1.82 | 0.02 | 1 |
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