| Macro-sector: Financial Services | Band: 20 | High52 Price: 318.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 304.05; Drift%: 1.95 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 220.06 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 181,453,377 | Low52 Date: 04-Mar-2025 | SHP: 66.63 / 3.12 / 20.13 / 10.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.6 / 220.06 | Month: 297.65 / 253.95 | Week: 313.1 / 303.9 | Day: 316.75 / 307.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 316.75 | 316.75 | 307.40 | 310.10 | 310.36 | -1.60 | 5,626.87 | 68,293 | 1.31 | 36,628 | 1.32 | 1.14 | 20 |
| 2 | 10-Jul | 314.50 | 318.90 | 309.85 | 315.15 | 315.17 | 0.83 | 5,718.50 | 124,726 | 2.40 | 66,165 | 2.39 | 2.09 | 36 |
| 3 | 09-Jul | 311.55 | 314.50 | 308.30 | 312.55 | 311.02 | 0.30 | 5,671.33 | 95,148 | 1.83 | 63,337 | 2.29 | 1.97 | 34 |
| 4 | 08-Jul | 309.15 | 314.90 | 307.90 | 311.60 | 311.50 | 0.79 | 5,654.09 | 99,678 | 1.92 | 56,916 | 2.05 | 1.77 | 31 |
| 5 | 07-Jul | 311.90 | 312.00 | 306.15 | 309.15 | 308.08 | -0.35 | 5,609.63 | 83,796 | 1.61 | 54,340 | 1.96 | 1.67 | 30 |
| 6 | 04-Jul | 307.00 | 311.00 | 305.90 | 310.25 | 309.24 | 0.93 | 5,629.59 | 66,367 | 1.28 | 39,219 | 1.41 | 1.21 | 21 |
| 7 | 03-Jul | 307.65 | 309.50 | 304.30 | 307.40 | 306.77 | -0.08 | 5,577.88 | 55,505 | 1.07 | 27,717 | 1.00 | 0.85 | 15 |
| 8 | 02-Jul | 311.00 | 312.00 | 303.90 | 307.65 | 308.20 | -0.63 | 5,582.41 | 101,663 | 1.96 | 53,821 | 1.94 | 1.66 | 29 |
| 9 | 01-Jul | 309.70 | 312.80 | 304.05 | 309.60 | 307.91 | 0.50 | 5,617.80 | 96,657 | 1.86 | 55,720 | 2.01 | 1.72 | 30 |
| 10 | 30-Jun | 313.00 | 313.10 | 306.55 | 308.05 | 309.61 | -1.06 | 5,589.67 | 157,250 | 3.03 | 113,661 | 4.10 | 3.52 | 62 |
| 11 | 27-Jun | 306.25 | 313.15 | 306.25 | 311.35 | 310.27 | 0.78 | 5,649.55 | 146,337 | 2.82 | 76,242 | 2.75 | 2.37 | 42 |
| 12 | 26-Jun | 310.00 | 312.05 | 304.15 | 308.95 | 308.66 | -0.02 | 5,606.00 | 311,774 | 6.00 | 242,285 | 8.74 | 7.48 | 132 |
| 13 | 25-Jun | 302.50 | 311.00 | 302.50 | 309.00 | 307.22 | 2.79 | 5,606.00 | 464,792 | 8.94 | 129,374 | 4.67 | 3.97 | 70 |
| 14 | 24-Jun | 295.00 | 302.00 | 291.80 | 300.60 | 297.45 | 3.51 | 5,454.49 | 110,513 | 2.13 | 63,621 | 2.30 | 1.89 | 35 |
| 15 | 23-Jun | 287.05 | 291.65 | 285.80 | 290.40 | 289.00 | 0.17 | 5,269.41 | 91,749 | 1.77 | 48,996 | 1.77 | 1.00 | 27 |
| 16 | 20-Jun | 289.80 | 293.40 | 286.20 | 289.90 | 290.89 | 0.54 | 5,260.33 | 120,611 | 2.32 | 83,715 | 3.02 | 2.44 | 46 |
| 17 | 19-Jun | 292.00 | 295.00 | 286.00 | 288.35 | 290.34 | -1.59 | 5,232.21 | 85,847 | 1.65 | 43,756 | 1.58 | 1.27 | 24 |
| 18 | 18-Jun | 297.85 | 297.85 | 291.60 | 293.00 | 294.28 | -1.30 | 5,316.00 | 60,002 | 1.15 | 30,404 | 1.10 | 0.89 | 17 |
| 19 | 17-Jun | 292.40 | 297.90 | 290.60 | 296.85 | 295.99 | 2.05 | 5,386.44 | 137,772 | 2.65 | 93,301 | 3.37 | 2.76 | 51 |
| 20 | 16-Jun | 291.85 | 295.00 | 286.80 | 290.90 | 291.69 | 0.17 | 5,278.48 | 324,591 | 6.24 | 70,391 | 2.54 | 2.05 | 38 |
| 21 | 13-Jun | 290.55 | 293.45 | 286.10 | 290.40 | 290.62 | -1.24 | 5,269.41 | 86,905 | 1.67 | 40,704 | 1.47 | 1.18 | 22 |
| 22 | 12-Jun | 302.90 | 303.10 | 291.00 | 294.05 | 295.80 | -2.44 | 5,335.64 | 103,048 | 1.98 | 49,633 | 1.79 | 1.47 | 27 |
| 23 | 11-Jun | 303.40 | 307.00 | 299.00 | 301.40 | 303.18 | -0.15 | 5,469.00 | 124,379 | 2.39 | 67,372 | 2.43 | 2.04 | 37 |
| 24 | 10-Jun | 303.90 | 305.95 | 300.15 | 301.85 | 303.09 | -0.02 | 5,477.17 | 132,004 | 2.54 | 67,174 | 2.42 | 2.04 | 37 |
| 25 | 09-Jun | 296.30 | 306.20 | 295.80 | 301.90 | 302.97 | 2.43 | 5,478.08 | 554,925 | 10.68 | 335,391 | 12.10 | 10.16 | 183 |
| 26 | 06-Jun | 286.10 | 296.70 | 283.25 | 294.75 | 292.47 | 3.53 | 5,348.34 | 179,118 | 3.45 | 91,854 | 3.31 | 2.69 | 50 |
| 27 | 05-Jun | 287.00 | 287.95 | 283.25 | 284.70 | 284.95 | -0.84 | 5,165.98 | 68,525 | 1.32 | 33,968 | 1.23 | 0.97 | 18 |
| 28 | 04-Jun | 292.75 | 293.50 | 286.25 | 287.10 | 288.15 | -1.66 | 5,209.53 | 133,967 | 2.58 | 96,327 | 3.48 | 2.78 | 52 |
| 29 | 03-Jun | 294.10 | 297.95 | 290.00 | 291.95 | 293.87 | -0.73 | 5,297.53 | 105,668 | 2.03 | 56,133 | 2.03 | 1.65 | 31 |
| 30 | 02-Jun | 292.00 | 297.00 | 290.00 | 294.10 | 292.88 | -0.14 | 5,336.54 | 103,605 | 1.99 | 63,466 | 2.29 | 1.86 | 35 |
| 31 | 30-May | 291.85 | 297.00 | 287.50 | 294.50 | 293.65 | 0.99 | 5,343.80 | 155,128 | 2.98 | 102,284 | 3.69 | 3.00 | 56 |
| 32 | 29-May | 293.00 | 293.00 | 289.45 | 291.60 | 291.38 | 0.02 | 5,291.18 | 68,319 | 1.31 | 33,404 | 1.21 | 0.97 | 18 |
| 33 | 28-May | 293.40 | 293.40 | 288.50 | 291.55 | 290.74 | -0.36 | 5,290.27 | 51,977 | 1.00 | 30,036 | 1.08 | 0.87 | 16 |
| 34 | 27-May | 289.40 | 294.50 | 287.15 | 292.60 | 291.05 | 0.19 | 5,309.33 | 86,571 | 1.67 | 45,559 | 1.64 | 1.33 | 25 |
| 35 | 26-May | 285.60 | 297.65 | 285.60 | 292.05 | 293.52 | 1.06 | 5,299.35 | 371,900 | 7.15 | 245,558 | 8.86 | 7.21 | 134 |
| 36 | 23-May | 288.75 | 291.00 | 285.00 | 289.00 | 288.73 | 0.09 | 5,244.00 | 90,481 | 1.74 | 44,555 | 1.61 | 1.29 | 24 |
| 37 | 22-May | 290.60 | 294.85 | 280.55 | 288.75 | 291.11 | -0.16 | 5,239.47 | 312,806 | 6.02 | 130,507 | 4.71 | 3.80 | 71 |
| 38 | 21-May | 276.50 | 295.00 | 276.50 | 289.20 | 290.01 | 6.46 | 5,247.63 | 1,153,481 | 22.19 | 423,540 | 15.28 | 12.28 | 231 |
| 39 | 20-May | 279.90 | 280.80 | 270.10 | 271.65 | 274.40 | -2.37 | 4,929.18 | 67,702 | 1.30 | 39,179 | 1.41 | 1.08 | 21 |
| 40 | 19-May | 275.20 | 280.55 | 272.10 | 278.25 | 275.31 | 1.11 | 5,048.94 | 398,863 | 7.67 | 331,296 | 11.95 | 9.12 | 99,900 |
| 41 | 16-May | 270.00 | 276.75 | 266.85 | 275.20 | 271.23 | 1.85 | 4,993.60 | 129,058 | 2.48 | 68,025 | 2.45 | 1.85 | 99,900 |
| 42 | 15-May | 275.55 | 275.55 | 268.00 | 270.20 | 271.02 | -0.95 | 4,902.87 | 79,496 | 1.53 | 39,919 | 1.44 | 1.08 | 99,900 |
| 43 | 14-May | 267.75 | 275.65 | 267.70 | 272.80 | 272.31 | 2.31 | 4,950.05 | 133,757 | 2.57 | 65,251 | 2.35 | 1.78 | 99,900 |
| 44 | 13-May | 269.20 | 273.90 | 264.50 | 266.65 | 269.53 | -0.65 | 4,838.45 | 294,055 | 5.66 | 179,329 | 6.47 | 4.83 | 99,900 |
| 45 | 12-May | 262.50 | 278.20 | 262.50 | 268.40 | 267.97 | 3.41 | 4,870.21 | 300,161 | 5.77 | 136,798 | 4.94 | 3.67 | 99,900 |
| 46 | 09-May | 256.50 | 264.95 | 255.10 | 259.55 | 258.37 | -2.15 | 4,709.62 | 157,542 | 3.03 | 75,809 | 2.74 | 1.96 | 99,900 |
| 47 | 08-May | 268.00 | 272.70 | 262.00 | 265.25 | 266.43 | -0.93 | 4,813.05 | 166,769 | 3.21 | 121,547 | 4.39 | 3.24 | 99,900 |
| 48 | 07-May | 260.00 | 269.40 | 253.95 | 267.75 | 257.45 | 2.12 | 4,858.41 | 1,108,757 | 21.33 | 994,742 | 35.89 | 25.61 | 99,900 |
| 49 | 06-May | 268.00 | 271.50 | 260.00 | 262.20 | 266.14 | -1.82 | 4,757.71 | 1,033,865 | 19.89 | 946,788 | 34.16 | 25.20 | 99,900 |
| 50 | 05-May | 265.00 | 269.80 | 255.95 | 267.05 | 263.27 | 1.77 | 4,845.71 | 109,468 | 2.11 | 53,743 | 1.94 | 1.41 | 99,900 |
| 51 | 02-May | 271.70 | 271.70 | 260.00 | 262.40 | 263.12 | -1.98 | 4,761.34 | 187,772 | 3.61 | 112,344 | 4.05 | 2.96 | 99,900 |
| 52 | 30-Apr | 275.00 | 275.14 | 266.00 | 267.69 | 270.66 | -2.53 | 4,857.33 | 101,181 | 1.95 | 46,955 | 1.69 | 1.27 | 99,900 |
| 53 | 29-Apr | 274.29 | 276.15 | 270.50 | 274.64 | 273.16 | 0.62 | 4,983.44 | 61,761 | 1.19 | 31,628 | 1.14 | 0.86 | 99,900 |
| 54 | 28-Apr | 277.32 | 278.95 | 272.00 | 272.96 | 275.15 | -1.57 | 4,952.95 | 132,913 | 2.56 | 69,231 | 2.50 | 1.90 | 99,900 |
| 55 | 25-Apr | 282.15 | 283.59 | 270.27 | 277.32 | 275.65 | -2.45 | 5,032.07 | 166,723 | 3.21 | 79,291 | 2.86 | 2.19 | 99,900 |
| 56 | 24-Apr | 277.90 | 288.00 | 275.10 | 284.29 | 282.97 | 2.93 | 5,158.54 | 291,865 | 5.62 | 101,010 | 3.64 | 2.86 | 99,900 |
| 57 | 23-Apr | 279.39 | 281.28 | 273.77 | 276.19 | 276.71 | -1.15 | 5,011.56 | 162,376 | 3.12 | 84,662 | 3.05 | 2.34 | 99,900 |
| 58 | 22-Apr | 279.42 | 281.03 | 274.69 | 279.39 | 278.34 | 0.89 | 5,069.63 | 159,032 | 3.06 | 87,565 | 3.16 | 2.44 | 99,900 |
| 59 | 21-Apr | 271.40 | 279.51 | 269.50 | 276.92 | 276.46 | 2.03 | 5,024.81 | 174,762 | 3.36 | 93,616 | 3.38 | 2.59 | 99,900 |
| 60 | 17-Apr | 266.27 | 279.00 | 258.62 | 271.40 | 267.63 | 2.31 | 4,924.64 | 209,366 | 4.03 | 91,300 | 3.29 | 2.44 | 99,900 |
| 61 | 16-Apr | 267.00 | 271.00 | 258.72 | 265.28 | 265.88 | -0.46 | 4,813.60 | 91,142 | 1.75 | 35,645 | 1.29 | 0.95 | 99,900 |
| 62 | 15-Apr | 261.85 | 268.33 | 261.00 | 266.50 | 265.04 | 2.58 | 4,835.73 | 140,528 | 2.70 | 74,596 | 2.69 | 1.98 | 40 |
| 63 | 11-Apr | 256.00 | 261.00 | 256.00 | 259.80 | 259.52 | 1.48 | 4,714.16 | 118,155 | 2.27 | 80,901 | 2.92 | 2.10 | 43 |
| 64 | 09-Apr | 256.80 | 258.00 | 250.80 | 256.00 | 254.50 | 0.42 | 4,645.00 | 78,494 | 1.51 | 39,235 | 1.42 | 1.00 | 21 |
| 65 | 08-Apr | 249.75 | 256.50 | 246.67 | 254.92 | 252.71 | 3.67 | 4,625.61 | 100,267 | 1.93 | 53,700 | 1.94 | 1.36 | 29 |
| 66 | 07-Apr | 230.00 | 251.00 | 226.00 | 245.90 | 244.82 | -3.61 | 4,461.94 | 331,045 | 6.37 | 212,389 | 7.66 | 5.20 | 113 |
| 67 | 04-Apr | 256.90 | 257.20 | 252.25 | 255.10 | 254.65 | -0.29 | 4,628.88 | 66,756 | 1.28 | 34,075 | 1.23 | 0.87 | 18 |
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