| 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 / 0.08 / 0.01 / 48.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 190.0 / 147.02 | Month: 173.99 / 154.6 | Week: 172.0 / 155.1 | Day: 169.3 / 161.16 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 165.00 | 166.77 | 159.01 | 162.85 | 162.38 | 0.06 | 318.60 | 8,100 | 3.05 | 1,359 | 1.29 | 0.02 | 0.01 |
| 2 | 03-Apr | 165.01 | 169.30 | 161.16 | 162.76 | 164.15 | -0.09 | 318.42 | 21,831 | 8.21 | 2,930 | 2.79 | 0.05 | 0.03 |
| 3 | 02-Apr | 165.00 | 168.00 | 161.90 | 162.90 | 165.25 | -0.37 | 318.70 | 22,638 | 8.52 | 4,453 | 4.24 | 0.07 | 0.05 |
| 4 | 01-Apr | 170.60 | 170.60 | 162.16 | 163.51 | 165.95 | -3.35 | 319.89 | 7,837 | 2.95 | 4,715 | 4.49 | 0.08 | 0.05 |
| 5 | 28-Mar | 168.49 | 172.00 | 158.02 | 169.17 | 165.44 | 3.25 | 330.96 | 84,141 | 31.66 | 40,639 | 38.70 | 0.67 | 0.43 |
| 6 | 27-Mar | 160.90 | 170.00 | 155.10 | 163.85 | 158.94 | 4.65 | 320.56 | 22,497 | 8.46 | 19,492 | 18.56 | 0.31 | 0.21 |
| 7 | 26-Mar | 160.54 | 162.38 | 156.10 | 156.57 | 159.13 | -1.98 | 306.31 | 6,261 | 2.36 | 4,955 | 4.72 | 0.08 | 0.05 |
| 8 | 25-Mar | 161.17 | 163.19 | 156.26 | 159.74 | 160.59 | -1.87 | 312.52 | 2,657 | 1.00 | 1,355 | 1.29 | 0.02 | 0.01 |
| 9 | 24-Mar | 164.59 | 165.40 | 162.00 | 162.78 | 164.08 | 0.74 | 318.46 | 5,276 | 1.98 | 4,430 | 4.22 | 0.07 | 0.05 |
| 10 | 21-Mar | 163.30 | 164.77 | 160.00 | 161.58 | 162.35 | -0.19 | 316.11 | 3,322 | 1.25 | 1,049 | 1.00 | 0.02 | 0.01 |
| 11 | 20-Mar | 161.15 | 169.00 | 160.15 | 161.88 | 162.69 | 0.03 | 316.70 | 21,778 | 8.19 | 16,258 | 15.48 | 0.26 | 0.17 |
| 12 | 19-Mar | 162.76 | 165.66 | 161.00 | 161.83 | 162.29 | 0.20 | 316.60 | 5,361 | 2.02 | 2,551 | 2.43 | 0.04 | 0.03 |
| 13 | 18-Mar | 164.05 | 164.05 | 160.58 | 161.51 | 161.91 | -2.85 | 315.98 | 4,738 | 1.78 | 3,332 | 3.17 | 0.05 | 0.04 |
| 14 | 17-Mar | 163.36 | 173.99 | 160.38 | 166.25 | 165.18 | 1.77 | 325.25 | 40,731 | 15.32 | 11,834 | 11.27 | 0.20 | 0.13 |
| 15 | 13-Mar | 162.10 | 167.00 | 161.00 | 163.36 | 162.51 | -1.11 | 319.60 | 19,262 | 7.25 | 1,832 | 1.74 | 0.03 | 0.02 |
| 16 | 12-Mar | 160.68 | 167.00 | 160.68 | 165.20 | 163.02 | 2.63 | 323.20 | 19,234 | 7.24 | 2,369 | 2.26 | 0.04 | 0.03 |
| 17 | 11-Mar | 165.79 | 165.80 | 160.00 | 160.97 | 162.53 | -1.02 | 314.92 | 33,296 | 12.53 | 14,387 | 13.70 | 0.23 | 0.15 |
| 18 | 10-Mar | 165.07 | 166.49 | 162.00 | 162.63 | 165.30 | -0.20 | 318.17 | 19,935 | 7.50 | 2,762 | 2.63 | 0.05 | 0.03 |
| 19 | 07-Mar | 163.70 | 165.22 | 162.50 | 162.96 | 163.65 | -1.45 | 318.81 | 3,103 | 1.17 | 2,255 | 2.15 | 0.04 | 0.02 |
| 20 | 06-Mar | 166.70 | 168.00 | 161.77 | 165.36 | 164.77 | 1.14 | 323.51 | 15,578 | 5.86 | 11,139 | 10.61 | 0.18 | 0.12 |
| 21 | 05-Mar | 162.59 | 165.74 | 161.42 | 163.50 | 163.46 | 2.02 | 319.87 | 5,953 | 2.24 | 4,218 | 4.02 | 0.07 | 0.04 |
| 22 | 04-Mar | 157.25 | 163.00 | 154.60 | 160.26 | 159.58 | 1.79 | 313.53 | 22,478 | 8.46 | 10,585 | 10.08 | 0.17 | 0.11 |
| 23 | 03-Mar | 160.67 | 163.01 | 156.81 | 157.44 | 159.18 | -2.24 | 308.02 | 9,568 | 3.60 | 5,136 | 4.89 | 0.08 | 0.05 |
| 24 | 28-Feb | 165.07 | 165.07 | 159.62 | 161.05 | 160.62 | -2.20 | 315.08 | 23,184 | 8.72 | 13,376 | 12.74 | 0.21 | 0.14 |
| 25 | 27-Feb | 169.50 | 171.59 | 162.89 | 164.67 | 166.12 | 0.21 | 322.16 | 35,317 | 13.29 | 26,683 | 25.41 | 0.44 | 0.28 |
| 26 | 25-Feb | 161.73 | 165.18 | 161.24 | 164.33 | 163.54 | 1.75 | 321.49 | 33,407 | 12.57 | 30,331 | 28.89 | 0.50 | 0.32 |
| 27 | 24-Feb | 158.27 | 164.37 | 157.43 | 161.50 | 161.23 | 1.32 | 315.96 | 6,545 | 2.46 | 3,729 | 3.55 | 0.06 | 0.04 |
| 28 | 21-Feb | 159.48 | 162.50 | 159.00 | 159.40 | 160.59 | -0.05 | 311.85 | 10,166 | 3.82 | 3,621 | 3.45 | 0.06 | 0.04 |
| 29 | 20-Feb | 163.62 | 164.00 | 159.01 | 159.48 | 160.47 | -0.71 | 312.01 | 7,754 | 2.92 | 5,116 | 4.87 | 0.08 | 0.05 |
| 30 | 19-Feb | 155.15 | 165.60 | 155.15 | 160.62 | 163.17 | 0.59 | 314.24 | 2,741 | 1.03 | 1,867 | 1.78 | 0.03 | 0.02 |
| 31 | 18-Feb | 161.11 | 164.40 | 159.00 | 159.67 | 161.45 | -0.89 | 312.38 | 16,596 | 6.24 | 4,257 | 4.05 | 0.07 | 0.05 |
| 32 | 17-Feb | 161.32 | 163.99 | 159.97 | 161.10 | 161.25 | 0.04 | 315.18 | 29,812 | 11.22 | 6,374 | 6.07 | 0.10 | 0.07 |
| 33 | 14-Feb | 164.61 | 166.05 | 160.00 | 161.04 | 164.43 | -1.20 | 315.06 | 26,276 | 9.89 | 2,664 | 2.54 | 0.04 | 0.03 |
| 34 | 13-Feb | 160.15 | 166.20 | 160.15 | 163.00 | 164.99 | -0.67 | 318.00 | 24,797 | 9.33 | 2,299 | 2.19 | 0.04 | 0.02 |
| 35 | 12-Feb | 174.39 | 174.39 | 162.15 | 164.10 | 165.10 | -4.25 | 321.05 | 28,285 | 10.64 | 4,922 | 4.69 | 0.08 | 0.05 |
| 36 | 11-Feb | 168.56 | 176.00 | 163.19 | 171.39 | 166.89 | 2.77 | 335.31 | 35,887 | 13.50 | 8,626 | 8.22 | 0.14 | 0.09 |
| 37 | 10-Feb | 172.50 | 172.50 | 164.00 | 166.77 | 168.81 | -0.99 | 326.27 | 15,327 | 5.77 | 2,176 | 2.07 | 0.04 | 0.02 |
| 38 | 07-Feb | 164.64 | 172.90 | 164.07 | 168.43 | 167.42 | 2.45 | 329.52 | 27,695 | 10.42 | 2,895 | 2.76 | 0.05 | 0.03 |
| 39 | 06-Feb | 162.71 | 166.80 | 160.61 | 164.40 | 164.83 | 0.23 | 321.63 | 28,323 | 10.66 | 2,884 | 2.75 | 0.05 | 0.03 |
| 40 | 05-Feb | 165.91 | 169.00 | 162.32 | 164.03 | 164.75 | 0.50 | 320.91 | 25,987 | 9.78 | 2,524 | 2.40 | 0.04 | 0.03 |
| 41 | 04-Feb | 157.11 | 164.84 | 155.93 | 163.21 | 159.11 | 3.92 | 319.30 | 35,691 | 13.43 | 10,485 | 9.99 | 0.17 | 0.11 |
| 42 | 03-Feb | 163.61 | 165.29 | 155.00 | 157.05 | 160.55 | -3.90 | 307.25 | 40,109 | 15.09 | 13,303 | 12.67 | 0.21 | 0.14 |
| 43 | 01-Feb | 176.00 | 176.00 | 162.00 | 163.42 | 166.27 | -3.47 | 319.71 | 35,398 | 13.32 | 8,976 | 8.55 | 0.15 | 0.10 |
| 44 | 31-Jan | 166.79 | 171.00 | 166.01 | 169.29 | 169.19 | 1.65 | 331.20 | 27,855 | 10.48 | 14,402 | 13.72 | 0.24 | 0.15 |
| 45 | 30-Jan | 166.05 | 169.97 | 165.30 | 166.54 | 167.51 | -1.17 | 325.82 | 38,807 | 14.60 | 12,302 | 11.72 | 0.21 | 0.13 |
| 46 | 29-Jan | 174.38 | 175.69 | 164.01 | 168.52 | 168.59 | 2.31 | 329.69 | 59,096 | 22.23 | 27,341 | 26.04 | 0.46 | 0.29 |
| 47 | 28-Jan | 174.10 | 174.21 | 163.00 | 164.72 | 168.06 | -5.88 | 322.26 | 50,097 | 18.85 | 24,088 | 22.94 | 0.40 | 0.26 |
| 48 | 27-Jan | 183.74 | 190.00 | 169.00 | 175.01 | 177.22 | 0.60 | 342.39 | 70,556 | 26.54 | 26,724 | 25.45 | 0.47 | 0.28 |
| 49 | 24-Jan | 165.02 | 190.00 | 162.30 | 173.97 | 175.85 | 6.16 | 340.35 | 109,137 | 41.06 | 28,376 | 27.02 | 0.50 | 0.30 |
| 50 | 23-Jan | 164.05 | 165.78 | 161.16 | 163.87 | 164.01 | -1.17 | 320.60 | 43,655 | 16.42 | 21,073 | 20.07 | 0.35 | 0.22 |
| 51 | 22-Jan | 167.03 | 167.03 | 160.76 | 165.78 | 162.94 | -0.59 | 324.33 | 72,246 | 27.18 | 35,229 | 33.55 | 0.57 | 0.37 |
| 52 | 21-Jan | 167.13 | 167.88 | 160.25 | 166.76 | 163.57 | 1.77 | 326.25 | 28,555 | 10.74 | 4,595 | 4.38 | 0.08 | 0.05 |
| 53 | 20-Jan | 155.25 | 168.84 | 154.99 | 163.81 | 158.40 | 3.04 | 320.48 | 32,176 | 12.11 | 5,336 | 5.08 | 0.08 | 0.06 |
| 54 | 17-Jan | 156.92 | 159.74 | 155.02 | 158.83 | 157.76 | 1.71 | 310.73 | 34,686 | 13.05 | 18,002 | 17.14 | 0.28 | 0.19 |
| 55 | 16-Jan | 158.03 | 163.19 | 155.10 | 156.12 | 158.34 | -1.06 | 305.43 | 26,260 | 9.88 | 2,487 | 2.37 | 0.04 | 0.03 |
| 56 | 15-Jan | 160.80 | 161.22 | 156.00 | 157.77 | 160.13 | -1.24 | 308.66 | 37,062 | 13.94 | 14,531 | 13.84 | 0.23 | 0.15 |
| 57 | 14-Jan | 162.30 | 164.70 | 156.49 | 159.72 | 158.74 | 2.22 | 312.48 | 31,507 | 11.85 | 4,800 | 4.57 | 0.08 | 0.05 |
| 58 | 13-Jan | 161.39 | 163.99 | 154.90 | 156.18 | 159.75 | -3.35 | 305.55 | 42,821 | 16.11 | 13,006 | 12.39 | 0.21 | 0.14 |
| 59 | 10-Jan | 162.00 | 168.00 | 160.25 | 161.41 | 164.51 | -2.25 | 315.78 | 42,539 | 16.00 | 18,406 | 17.53 | 0.30 | 0.20 |
| 60 | 09-Jan | 169.01 | 169.01 | 164.00 | 165.04 | 166.50 | -2.84 | 322.88 | 29,210 | 10.99 | 4,020 | 3.83 | 0.07 | 0.04 |
| 61 | 08-Jan | 168.80 | 173.77 | 163.31 | 169.73 | 168.04 | 1.41 | 332.06 | 56,489 | 21.25 | 24,930 | 23.74 | 0.42 | 0.26 |
| 62 | 07-Jan | 165.00 | 178.00 | 162.15 | 167.34 | 168.22 | -0.83 | 327.38 | 85,327 | 32.10 | 27,975 | 26.64 | 0.47 | 0.30 |
| 63 | 06-Jan | 159.00 | 182.29 | 152.15 | 168.73 | 170.22 | 8.48 | 330.10 | 276,896 | 104.17 | 66,971 | 63.78 | 1.14 | 0.71 |
| 64 | 03-Jan | 150.61 | 159.90 | 147.62 | 154.43 | 151.58 | 3.19 | 302.13 | 33,843 | 12.73 | 9,953 | 9.48 | 0.15 | 0.11 |
| 65 | 02-Jan | 152.95 | 153.24 | 147.02 | 149.50 | 151.10 | -0.60 | 292.48 | 29,555 | 11.12 | 2,745 | 2.61 | 0.04 | 0.03 |
| 66 | 01-Jan | 151.43 | 152.50 | 148.82 | 150.39 | 150.37 | -0.32 | 294.22 | 27,472 | 10.34 | 15,885 | 15.13 | 0.24 | 0.17 |
| 67 | 31-Dec | 147.42 | 152.99 | 147.42 | 150.87 | 150.25 | -0.29 | 295.16 | 26,094 | 9.82 | 1,716 | 1.63 | 0.03 | 0.02 |
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