| Macro-sector: Financial Services | Band: 20 | High52 Price: 331.5 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | 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 / 3.02 / 20.02 / 10.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 274.6 / 220.06 | Month: 268.33 / 220.06 | Week: 268.33 / 245.0 | Day: 261.0 / 253.81 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 257.20 | 261.00 | 253.81 | 255.84 | 255.50 | 0.01 | 4,642.30 | 65,191 | 1.27 | 37,845 | 1.27 | 0.97 | 0.20 |
| 2 | 02-Apr | 257.50 | 258.00 | 251.26 | 255.81 | 254.63 | -0.63 | 4,641.76 | 80,577 | 1.57 | 50,658 | 1.70 | 1.29 | 0.27 |
| 3 | 01-Apr | 246.06 | 259.00 | 244.47 | 257.44 | 254.58 | 4.62 | 4,671.34 | 131,151 | 2.56 | 62,355 | 2.09 | 1.59 | 0.33 |
| 4 | 28-Mar | 256.50 | 257.50 | 245.00 | 246.06 | 249.45 | -3.57 | 4,464.84 | 192,021 | 3.75 | 114,168 | 3.83 | 2.85 | 0.61 |
| 5 | 27-Mar | 252.55 | 257.64 | 249.52 | 255.16 | 253.90 | -0.25 | 4,629.96 | 173,836 | 3.39 | 99,854 | 3.35 | 2.54 | 0.53 |
| 6 | 26-Mar | 260.50 | 263.75 | 252.02 | 255.80 | 256.59 | -2.53 | 4,641.58 | 163,288 | 3.19 | 101,631 | 3.41 | 2.61 | 0.54 |
| 7 | 25-Mar | 262.00 | 263.59 | 257.36 | 262.45 | 261.25 | 1.41 | 4,762.24 | 102,811 | 2.01 | 55,105 | 1.85 | 1.44 | 0.29 |
| 8 | 24-Mar | 256.99 | 268.33 | 256.55 | 258.80 | 262.44 | 1.50 | 4,696.01 | 204,661 | 4.00 | 107,614 | 3.61 | 2.82 | 0.57 |
| 9 | 21-Mar | 248.50 | 255.79 | 248.50 | 254.97 | 253.46 | 1.67 | 4,626.52 | 130,035 | 2.54 | 65,470 | 2.20 | 1.66 | 0.35 |
| 10 | 20-Mar | 247.00 | 252.45 | 246.14 | 250.78 | 249.91 | 2.53 | 4,550.49 | 71,278 | 1.39 | 38,316 | 1.29 | 0.96 | 0.20 |
| 11 | 19-Mar | 244.55 | 249.01 | 243.60 | 244.60 | 245.76 | -0.19 | 4,438.35 | 117,380 | 2.29 | 53,604 | 1.80 | 1.32 | 0.29 |
| 12 | 18-Mar | 240.06 | 247.76 | 240.06 | 245.06 | 245.27 | 1.32 | 4,446.70 | 102,553 | 2.00 | 54,244 | 1.82 | 1.33 | 0.29 |
| 13 | 17-Mar | 243.00 | 252.00 | 240.22 | 241.86 | 244.91 | 0.04 | 4,388.63 | 151,024 | 2.95 | 70,315 | 2.36 | 1.72 | 0.37 |
| 14 | 13-Mar | 245.95 | 249.02 | 238.41 | 241.77 | 241.90 | -1.69 | 4,387.00 | 51,213 | 1.00 | 29,794 | 1.00 | 0.72 | 0.16 |
| 15 | 12-Mar | 240.37 | 247.65 | 237.05 | 245.92 | 244.36 | 2.31 | 4,462.30 | 186,987 | 3.65 | 114,672 | 3.85 | 2.80 | 0.61 |
| 16 | 11-Mar | 239.51 | 243.52 | 236.82 | 240.37 | 240.06 | -0.56 | 4,361.59 | 66,840 | 1.31 | 32,186 | 1.08 | 0.77 | 0.17 |
| 17 | 10-Mar | 253.49 | 253.90 | 240.00 | 241.73 | 246.81 | -4.64 | 4,386.27 | 97,421 | 1.90 | 55,216 | 1.85 | 1.36 | 0.29 |
| 18 | 07-Mar | 252.42 | 257.40 | 251.36 | 253.49 | 254.08 | 0.57 | 4,599.66 | 94,531 | 1.85 | 44,113 | 1.48 | 1.12 | 0.24 |
| 19 | 06-Mar | 248.40 | 258.68 | 245.47 | 252.06 | 250.02 | 1.34 | 4,573.71 | 146,405 | 2.86 | 74,240 | 2.49 | 1.86 | 0.40 |
| 20 | 05-Mar | 231.59 | 256.27 | 230.56 | 248.73 | 247.07 | 7.40 | 4,513.29 | 423,542 | 8.27 | 162,701 | 5.46 | 4.02 | 0.87 |
| 21 | 04-Mar | 220.06 | 235.51 | 220.06 | 231.59 | 231.70 | 0.77 | 4,202.28 | 104,454 | 2.04 | 41,603 | 1.40 | 0.96 | 0.22 |
| 22 | 03-Mar | 234.80 | 240.00 | 227.25 | 229.83 | 232.47 | -1.59 | 4,170.34 | 209,708 | 4.09 | 105,559 | 3.54 | 2.45 | 0.56 |
| 23 | 28-Feb | 236.60 | 239.25 | 231.15 | 233.55 | 234.90 | -2.50 | 4,237.84 | 120,132 | 2.35 | 64,016 | 2.15 | 1.50 | 0.34 |
| 24 | 27-Feb | 235.00 | 242.10 | 233.60 | 239.55 | 237.47 | 2.48 | 4,346.72 | 98,558 | 1.92 | 49,832 | 1.67 | 1.18 | 0.27 |
| 25 | 25-Feb | 238.05 | 240.65 | 232.00 | 233.75 | 235.00 | -1.37 | 4,241.47 | 51,276 | 1.00 | 26,152 | 0.88 | 0.00 | 0.14 |
| 26 | 24-Feb | 238.10 | 239.75 | 236.00 | 237.00 | 237.63 | -1.37 | 4,300.00 | 65,340 | 1.28 | 31,537 | 1.06 | 0.75 | 0.17 |
| 27 | 21-Feb | 243.50 | 244.75 | 239.40 | 240.30 | 241.21 | -0.58 | 4,360.32 | 45,701 | 0.89 | 23,109 | 0.78 | 0.56 | 0.12 |
| 28 | 20-Feb | 238.30 | 242.65 | 237.60 | 241.70 | 240.29 | 1.73 | 4,385.73 | 62,805 | 1.23 | 28,501 | 0.96 | 0.68 | 0.15 |
| 29 | 19-Feb | 237.35 | 240.75 | 235.65 | 237.60 | 238.19 | 0.40 | 4,311.33 | 83,676 | 1.63 | 42,083 | 1.41 | 1.00 | 0.22 |
| 30 | 18-Feb | 238.00 | 243.95 | 231.05 | 236.65 | 234.05 | -0.80 | 4,294.09 | 165,320 | 3.23 | 81,063 | 2.72 | 1.90 | 0.43 |
| 31 | 17-Feb | 241.30 | 242.55 | 233.00 | 238.55 | 237.13 | -1.14 | 4,328.57 | 91,219 | 1.78 | 38,413 | 1.29 | 0.91 | 0.20 |
| 32 | 14-Feb | 245.20 | 246.90 | 238.10 | 241.30 | 240.61 | -1.45 | 4,378.47 | 79,250 | 1.55 | 43,211 | 1.45 | 1.04 | 0.23 |
| 33 | 13-Feb | 243.05 | 248.00 | 243.00 | 244.85 | 245.52 | 0.10 | 4,442.89 | 49,430 | 0.97 | 20,464 | 0.69 | 0.50 | 0.11 |
| 34 | 12-Feb | 243.40 | 250.00 | 235.45 | 244.60 | 240.11 | 0.49 | 4,438.35 | 118,455 | 2.31 | 63,908 | 2.14 | 1.53 | 0.34 |
| 35 | 11-Feb | 250.60 | 253.20 | 241.80 | 243.40 | 245.28 | -3.36 | 4,416.58 | 82,010 | 1.60 | 45,266 | 1.52 | 1.11 | 0.24 |
| 36 | 10-Feb | 260.80 | 260.80 | 250.00 | 251.85 | 253.64 | -3.71 | 4,569.90 | 113,323 | 2.21 | 46,665 | 1.57 | 1.18 | 0.25 |
| 37 | 07-Feb | 256.95 | 263.50 | 254.35 | 261.55 | 260.00 | 1.40 | 4,745.91 | 88,627 | 1.73 | 43,055 | 1.45 | 1.00 | 0.23 |
| 38 | 06-Feb | 255.65 | 260.85 | 254.00 | 257.95 | 257.62 | 1.40 | 4,680.59 | 79,578 | 1.55 | 40,756 | 1.37 | 1.05 | 0.22 |
| 39 | 05-Feb | 250.65 | 257.45 | 250.45 | 254.40 | 254.53 | 0.85 | 4,616.17 | 86,737 | 1.69 | 47,706 | 1.60 | 1.21 | 0.25 |
| 40 | 04-Feb | 255.00 | 255.00 | 249.20 | 252.25 | 251.53 | 0.22 | 4,577.16 | 88,961 | 1.74 | 42,314 | 1.42 | 1.06 | 0.23 |
| 41 | 03-Feb | 251.45 | 259.45 | 248.80 | 251.70 | 254.51 | 0.24 | 4,567.18 | 124,265 | 2.43 | 56,205 | 1.89 | 1.43 | 0.30 |
| 42 | 01-Feb | 257.60 | 257.60 | 245.00 | 251.10 | 249.36 | -1.06 | 4,556.29 | 561,559 | 10.96 | 490,279 | 16.46 | 12.23 | 2.61 |
| 43 | 31-Jan | 259.10 | 259.10 | 249.30 | 253.80 | 252.41 | -1.19 | 4,605.29 | 117,319 | 2.29 | 49,097 | 1.65 | 1.24 | 0.26 |
| 44 | 30-Jan | 258.55 | 261.05 | 255.50 | 256.85 | 258.17 | -1.48 | 4,660.63 | 81,478 | 1.59 | 38,732 | 1.30 | 1.00 | 0.21 |
| 45 | 29-Jan | 243.40 | 265.60 | 240.90 | 260.70 | 254.09 | 7.66 | 4,730.49 | 273,895 | 5.35 | 71,418 | 2.40 | 1.81 | 0.38 |
| 46 | 28-Jan | 238.40 | 244.50 | 235.90 | 242.15 | 240.49 | 0.71 | 4,393.89 | 108,931 | 2.13 | 56,530 | 1.90 | 1.36 | 0.30 |
| 47 | 27-Jan | 244.90 | 245.30 | 229.40 | 240.45 | 236.12 | -0.54 | 4,363.05 | 158,427 | 3.09 | 71,930 | 2.41 | 1.70 | 0.38 |
| 48 | 24-Jan | 242.20 | 244.50 | 240.50 | 241.75 | 242.01 | -0.94 | 4,386.64 | 58,235 | 1.14 | 26,372 | 0.89 | 0.64 | 0.14 |
| 49 | 23-Jan | 239.25 | 245.00 | 239.25 | 244.05 | 243.44 | 1.54 | 4,428.37 | 98,210 | 1.92 | 52,653 | 1.77 | 1.28 | 0.28 |
| 50 | 22-Jan | 245.00 | 245.85 | 236.90 | 240.30 | 239.97 | -1.64 | 4,360.32 | 172,073 | 3.36 | 83,256 | 2.79 | 2.00 | 0.44 |
| 51 | 21-Jan | 245.00 | 249.75 | 243.20 | 244.25 | 245.37 | 0.51 | 4,432.00 | 165,301 | 3.23 | 76,029 | 2.55 | 1.87 | 0.41 |
| 52 | 20-Jan | 247.00 | 248.00 | 241.00 | 243.00 | 242.88 | -0.06 | 4,409.00 | 194,269 | 3.79 | 98,156 | 3.29 | 2.38 | 0.52 |
| 53 | 17-Jan | 248.00 | 248.50 | 242.60 | 243.15 | 244.46 | -1.77 | 4,412.04 | 116,934 | 2.28 | 77,122 | 2.59 | 1.89 | 0.41 |
| 54 | 16-Jan | 248.00 | 254.60 | 245.10 | 247.45 | 250.88 | 0.16 | 4,490.06 | 1,054,676 | 20.59 | 977,501 | 32.81 | 24.52 | 5.21 |
| 55 | 15-Jan | 244.00 | 253.35 | 239.95 | 247.05 | 247.00 | 0.97 | 4,482.81 | 731,277 | 14.28 | 625,278 | 20.99 | 15.00 | 3.33 |
| 56 | 14-Jan | 248.00 | 249.70 | 239.95 | 244.65 | 244.79 | -1.35 | 4,439.26 | 149,008 | 2.91 | 78,053 | 2.62 | 1.91 | 0.42 |
| 57 | 13-Jan | 245.00 | 255.05 | 243.00 | 247.95 | 250.39 | -0.93 | 4,499.14 | 212,042 | 4.14 | 110,482 | 3.71 | 2.77 | 0.59 |
| 58 | 10-Jan | 257.70 | 258.80 | 249.15 | 250.25 | 252.69 | -2.98 | 4,540.87 | 78,634 | 1.54 | 43,804 | 1.47 | 1.11 | 0.23 |
| 59 | 09-Jan | 260.00 | 262.75 | 257.00 | 257.70 | 258.80 | -1.63 | 4,676.05 | 53,686 | 1.05 | 26,073 | 0.88 | 0.67 | 0.14 |
| 60 | 08-Jan | 264.00 | 264.00 | 257.00 | 261.90 | 260.79 | -0.61 | 4,752.26 | 95,615 | 1.87 | 53,055 | 1.78 | 1.38 | 0.28 |
| 61 | 07-Jan | 258.80 | 264.95 | 256.65 | 263.50 | 260.52 | 2.30 | 4,781.30 | 83,910 | 1.64 | 33,882 | 1.14 | 0.88 | 0.18 |
| 62 | 06-Jan | 267.00 | 268.40 | 256.10 | 257.45 | 260.40 | -3.71 | 4,671.52 | 167,392 | 3.27 | 85,792 | 2.88 | 2.23 | 0.46 |
| 63 | 03-Jan | 271.45 | 271.50 | 265.35 | 267.00 | 268.18 | -1.14 | 4,844.00 | 68,899 | 1.35 | 37,470 | 1.26 | 1.00 | 0.20 |
| 64 | 02-Jan | 270.00 | 273.15 | 267.80 | 270.05 | 270.06 | -0.54 | 4,900.15 | 167,812 | 3.28 | 111,535 | 3.74 | 3.01 | 0.59 |
| 65 | 01-Jan | 272.80 | 274.60 | 271.00 | 271.50 | 272.31 | -1.40 | 4,926.46 | 34,199 | 0.67 | 14,287 | 0.48 | 0.39 | 0.08 |
| 66 | 31-Dec | 265.50 | 275.95 | 265.50 | 275.30 | 272.64 | 2.58 | 4,995.41 | 125,930 | 2.46 | 72,431 | 2.43 | 1.97 | 0.39 |
| 67 | 30-Dec | 269.10 | 271.75 | 265.55 | 268.20 | 269.60 | -1.14 | 4,866.58 | 71,799 | 1.40 | 35,630 | 1.20 | 0.96 | 0.19 |
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