| Macro-sector: Financial Services | Band: 20 | High52 Price: 190.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 190.0 / 147.02 | Month: 173.99 / 154.6 | Week: 164.89 / 151.71 | Day: 175.18 / 169.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.28 |
| 2 | 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 | 0.26 |
| 3 | 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 | 0.47 |
| 4 | 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 | 0.01 |
| 5 | 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 | 0.02 |
| 6 | 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 | 0.01 |
| 7 | 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 | 0.01 |
| 8 | 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 | 0.08 |
| 9 | 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 | 0.01 |
| 10 | 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 | 0.02 |
| 11 | 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 | 0.08 |
| 12 | 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 | 0.03 |
| 13 | 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 | 0.03 |
| 14 | 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 | 0.02 |
| 15 | 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 | 0.04 |
| 16 | 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 | 0.02 |
| 17 | 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 | 0.03 |
| 18 | 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 | 0.03 |
| 19 | 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 | 0.18 |
| 20 | 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 | 0.02 |
| 21 | 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 | 0.10 |
| 22 | 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 | 0.09 |
| 23 | 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 | 0.02 |
| 24 | 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 | 0.16 |
| 25 | 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 | 0.08 |
| 26 | 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 | 0.03 |
| 27 | 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 | 0.03 |
| 28 | 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 | 0.04 |
| 29 | 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 | 0.05 |
| 30 | 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 | 0.01 |
| 31 | 03-Apr | 165.01 | 169.30 | 161.16 | 162.76 | 164.15 | -0.09 | 318.42 | 21,831 | 12.96 | 2,930 | 3.92 | 0.05 | 0.03 |
| 32 | 02-Apr | 165.00 | 168.00 | 161.90 | 162.90 | 165.25 | -0.37 | 318.70 | 22,638 | 13.44 | 4,453 | 5.96 | 0.07 | 0.05 |
| 33 | 01-Apr | 170.60 | 170.60 | 162.16 | 163.51 | 165.95 | -3.35 | 319.89 | 7,837 | 4.65 | 4,715 | 6.31 | 0.08 | 0.05 |
| 34 | 28-Mar | 168.49 | 172.00 | 158.02 | 169.17 | 165.44 | 3.25 | 330.96 | 84,141 | 49.94 | 40,639 | 54.40 | 0.67 | 0.43 |
| 35 | 27-Mar | 160.90 | 170.00 | 155.10 | 163.85 | 158.94 | 4.65 | 320.56 | 22,497 | 13.35 | 19,492 | 26.09 | 0.31 | 0.21 |
| 36 | 26-Mar | 160.54 | 162.38 | 156.10 | 156.57 | 159.13 | -1.98 | 306.31 | 6,261 | 3.72 | 4,955 | 6.63 | 0.08 | 0.05 |
| 37 | 25-Mar | 161.17 | 163.19 | 156.26 | 159.74 | 160.59 | -1.87 | 312.52 | 2,657 | 1.58 | 1,355 | 1.81 | 0.02 | 0.01 |
| 38 | 24-Mar | 164.59 | 165.40 | 162.00 | 162.78 | 164.08 | 0.74 | 318.46 | 5,276 | 3.13 | 4,430 | 5.93 | 0.07 | 0.05 |
| 39 | 21-Mar | 163.30 | 164.77 | 160.00 | 161.58 | 162.35 | -0.19 | 316.11 | 3,322 | 1.97 | 1,049 | 1.40 | 0.02 | 0.01 |
| 40 | 20-Mar | 161.15 | 169.00 | 160.15 | 161.88 | 162.69 | 0.03 | 316.70 | 21,778 | 12.92 | 16,258 | 21.76 | 0.26 | 0.17 |
| 41 | 19-Mar | 162.76 | 165.66 | 161.00 | 161.83 | 162.29 | 0.20 | 316.60 | 5,361 | 3.18 | 2,551 | 3.41 | 0.04 | 0.03 |
| 42 | 18-Mar | 164.05 | 164.05 | 160.58 | 161.51 | 161.91 | -2.85 | 315.98 | 4,738 | 2.81 | 3,332 | 4.46 | 0.05 | 0.04 |
| 43 | 17-Mar | 163.36 | 173.99 | 160.38 | 166.25 | 165.18 | 1.77 | 325.25 | 40,731 | 24.17 | 11,834 | 15.84 | 0.20 | 0.13 |
| 44 | 13-Mar | 162.10 | 167.00 | 161.00 | 163.36 | 162.51 | -1.11 | 319.60 | 19,262 | 11.43 | 1,832 | 2.45 | 0.03 | 0.02 |
| 45 | 12-Mar | 160.68 | 167.00 | 160.68 | 165.20 | 163.02 | 2.63 | 323.20 | 19,234 | 11.41 | 2,369 | 3.17 | 0.04 | 0.03 |
| 46 | 11-Mar | 165.79 | 165.80 | 160.00 | 160.97 | 162.53 | -1.02 | 314.92 | 33,296 | 19.76 | 14,387 | 19.26 | 0.23 | 0.15 |
| 47 | 10-Mar | 165.07 | 166.49 | 162.00 | 162.63 | 165.30 | -0.20 | 318.17 | 19,935 | 11.83 | 2,762 | 3.70 | 0.05 | 0.03 |
| 48 | 07-Mar | 163.70 | 165.22 | 162.50 | 162.96 | 163.65 | -1.45 | 318.81 | 3,103 | 1.84 | 2,255 | 3.02 | 0.04 | 0.02 |
| 49 | 06-Mar | 166.70 | 168.00 | 161.77 | 165.36 | 164.77 | 1.14 | 323.51 | 15,578 | 9.25 | 11,139 | 14.91 | 0.18 | 0.12 |
| 50 | 05-Mar | 162.59 | 165.74 | 161.42 | 163.50 | 163.46 | 2.02 | 319.87 | 5,953 | 3.53 | 4,218 | 5.65 | 0.07 | 0.04 |
| 51 | 04-Mar | 157.25 | 163.00 | 154.60 | 160.26 | 159.58 | 1.79 | 313.53 | 22,478 | 13.34 | 10,585 | 14.17 | 0.17 | 0.11 |
| 52 | 03-Mar | 160.67 | 163.01 | 156.81 | 157.44 | 159.18 | -2.24 | 308.02 | 9,568 | 5.68 | 5,136 | 6.88 | 0.08 | 0.05 |
| 53 | 28-Feb | 165.07 | 165.07 | 159.62 | 161.05 | 160.62 | -2.20 | 315.08 | 23,184 | 13.76 | 13,376 | 17.91 | 0.21 | 0.14 |
| 54 | 27-Feb | 169.50 | 171.59 | 162.89 | 164.67 | 166.12 | 0.21 | 322.16 | 35,317 | 20.96 | 26,683 | 35.72 | 0.44 | 0.28 |
| 55 | 25-Feb | 161.73 | 165.18 | 161.24 | 164.33 | 163.54 | 1.75 | 321.49 | 33,407 | 19.83 | 30,331 | 40.60 | 0.50 | 0.32 |
| 56 | 24-Feb | 158.27 | 164.37 | 157.43 | 161.50 | 161.23 | 1.32 | 315.96 | 6,545 | 3.88 | 3,729 | 4.99 | 0.06 | 0.04 |
| 57 | 21-Feb | 159.48 | 162.50 | 159.00 | 159.40 | 160.59 | -0.05 | 311.85 | 10,166 | 6.03 | 3,621 | 4.85 | 0.06 | 0.04 |
| 58 | 20-Feb | 163.62 | 164.00 | 159.01 | 159.48 | 160.47 | -0.71 | 312.01 | 7,754 | 4.60 | 5,116 | 6.85 | 0.08 | 0.05 |
| 59 | 19-Feb | 155.15 | 165.60 | 155.15 | 160.62 | 163.17 | 0.59 | 314.24 | 2,741 | 1.63 | 1,867 | 2.50 | 0.03 | 0.02 |
| 60 | 18-Feb | 161.11 | 164.40 | 159.00 | 159.67 | 161.45 | -0.89 | 312.38 | 16,596 | 9.85 | 4,257 | 5.70 | 0.07 | 0.05 |
| 61 | 17-Feb | 161.32 | 163.99 | 159.97 | 161.10 | 161.25 | 0.04 | 315.18 | 29,812 | 17.69 | 6,374 | 8.53 | 0.10 | 0.07 |
| 62 | 14-Feb | 164.61 | 166.05 | 160.00 | 161.04 | 164.43 | -1.20 | 315.06 | 26,276 | 15.59 | 2,664 | 3.57 | 0.04 | 0.03 |
| 63 | 13-Feb | 160.15 | 166.20 | 160.15 | 163.00 | 164.99 | -0.67 | 318.00 | 24,797 | 14.72 | 2,299 | 3.08 | 0.04 | 0.02 |
| 64 | 12-Feb | 174.39 | 174.39 | 162.15 | 164.10 | 165.10 | -4.25 | 321.05 | 28,285 | 16.79 | 4,922 | 6.59 | 0.08 | 0.05 |
| 65 | 11-Feb | 168.56 | 176.00 | 163.19 | 171.39 | 166.89 | 2.77 | 335.31 | 35,887 | 21.30 | 8,626 | 11.55 | 0.14 | 0.09 |
| 66 | 10-Feb | 172.50 | 172.50 | 164.00 | 166.77 | 168.81 | -0.99 | 326.27 | 15,327 | 9.10 | 2,176 | 2.91 | 0.04 | 0.02 |
| 67 | 07-Feb | 164.64 | 172.90 | 164.07 | 168.43 | 167.42 | 2.45 | 329.52 | 27,695 | 16.44 | 2,895 | 3.88 | 0.05 | 0.03 |
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