| Macro-sector: Financial Services | Band: 20 | High52 Price: 350.45 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| 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 / 3.07 / 19.99 / 10.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.6 / 220.06 | Month: 350.45 / 298.85 | Week: 309.2 / 295.55 | Day: 311.1 / 302.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 302.75 | 311.10 | 302.75 | 306.55 | 307.33 | -0.26 | 5,562.45 | 65,596 | 1.26 | 35,792 | 1.36 | 1.10 | 19 |
| 2 | 26-Aug | 313.00 | 314.35 | 304.50 | 307.35 | 308.51 | -1.88 | 5,576.97 | 190,338 | 3.66 | 97,700 | 3.71 | 3.01 | 52 |
| 3 | 25-Aug | 317.00 | 322.00 | 312.10 | 313.25 | 317.37 | -0.21 | 5,684.03 | 130,439 | 2.51 | 64,213 | 2.44 | 2.04 | 34 |
| 4 | 22-Aug | 311.80 | 315.50 | 309.50 | 313.90 | 312.77 | 0.51 | 5,695.82 | 54,503 | 1.05 | 26,306 | 1.00 | 0.82 | 14 |
| 5 | 21-Aug | 317.15 | 318.30 | 309.05 | 312.30 | 312.43 | -0.56 | 5,666.79 | 55,622 | 1.07 | 30,762 | 1.17 | 0.96 | 16 |
| 6 | 20-Aug | 314.90 | 321.70 | 311.15 | 314.05 | 315.89 | 0.22 | 5,698.54 | 133,556 | 2.57 | 59,539 | 2.26 | 1.88 | 32 |
| 7 | 19-Aug | 307.00 | 315.00 | 306.30 | 313.35 | 311.58 | 2.13 | 5,685.84 | 80,423 | 1.55 | 50,354 | 1.91 | 1.57 | 27 |
| 8 | 18-Aug | 306.85 | 314.00 | 304.90 | 306.80 | 309.55 | 2.10 | 5,566.99 | 262,192 | 5.04 | 159,717 | 6.07 | 4.94 | 85 |
| 9 | 14-Aug | 308.00 | 308.70 | 298.50 | 300.50 | 302.76 | -2.36 | 5,452.67 | 81,270 | 1.56 | 51,147 | 1.94 | 1.55 | 27 |
| 10 | 13-Aug | 306.00 | 309.20 | 305.25 | 307.75 | 307.20 | 0.90 | 5,584.23 | 55,909 | 1.08 | 35,386 | 1.35 | 1.09 | 19 |
| 11 | 12-Aug | 302.90 | 308.65 | 300.80 | 305.00 | 304.51 | 1.35 | 5,534.00 | 75,008 | 1.44 | 53,272 | 2.03 | 1.62 | 28 |
| 12 | 11-Aug | 304.00 | 304.55 | 295.55 | 300.95 | 300.54 | -0.48 | 5,460.84 | 90,717 | 1.75 | 49,297 | 1.87 | 1.48 | 27 |
| 13 | 08-Aug | 304.50 | 309.00 | 300.10 | 302.40 | 304.17 | -0.18 | 5,487.15 | 64,405 | 1.24 | 28,020 | 1.07 | 0.85 | 15 |
| 14 | 07-Aug | 306.40 | 306.90 | 296.20 | 302.95 | 301.62 | -1.13 | 5,497.13 | 102,624 | 1.97 | 47,538 | 1.81 | 1.43 | 26 |
| 15 | 06-Aug | 301.55 | 307.90 | 299.00 | 306.40 | 304.03 | 1.44 | 5,559.73 | 89,294 | 1.72 | 48,074 | 1.83 | 1.46 | 26 |
| 16 | 05-Aug | 302.50 | 307.95 | 300.30 | 302.05 | 303.46 | -0.61 | 5,480.80 | 73,142 | 1.41 | 39,195 | 1.49 | 1.19 | 21 |
| 17 | 04-Aug | 305.00 | 306.60 | 296.55 | 303.90 | 302.31 | -0.36 | 5,514.37 | 158,190 | 3.04 | 86,523 | 3.29 | 2.62 | 47 |
| 18 | 01-Aug | 309.25 | 310.85 | 301.75 | 305.00 | 305.15 | -0.99 | 5,534.00 | 161,908 | 3.11 | 102,724 | 3.90 | 3.13 | 56 |
| 19 | 31-Jul | 305.20 | 312.00 | 298.85 | 308.05 | 308.15 | 0.02 | 5,589.67 | 108,040 | 2.08 | 49,286 | 1.87 | 1.52 | 27 |
| 20 | 30-Jul | 313.40 | 314.45 | 304.30 | 308.00 | 308.46 | -1.28 | 5,588.00 | 159,691 | 3.07 | 96,978 | 3.69 | 2.99 | 53 |
| 21 | 29-Jul | 317.70 | 317.70 | 308.10 | 312.00 | 311.29 | -1.56 | 5,661.00 | 136,139 | 2.62 | 89,807 | 3.41 | 2.80 | 49 |
| 22 | 28-Jul | 322.40 | 326.90 | 314.75 | 316.95 | 318.25 | -1.17 | 5,751.16 | 338,062 | 6.50 | 96,019 | 3.65 | 3.06 | 52 |
| 23 | 25-Jul | 331.00 | 331.00 | 319.25 | 320.70 | 324.62 | -3.62 | 5,819.21 | 370,429 | 7.13 | 107,887 | 4.10 | 3.50 | 59 |
| 24 | 24-Jul | 335.70 | 337.70 | 326.55 | 332.75 | 331.05 | -0.34 | 6,037.86 | 172,929 | 3.33 | 75,049 | 2.85 | 2.48 | 41 |
| 25 | 23-Jul | 334.10 | 344.05 | 326.30 | 333.90 | 336.50 | -0.03 | 6,058.73 | 529,676 | 10.19 | 120,171 | 4.57 | 4.04 | 65 |
| 26 | 22-Jul | 340.00 | 341.20 | 333.00 | 334.00 | 335.20 | -1.33 | 6,060.00 | 87,604 | 1.69 | 50,247 | 1.91 | 1.68 | 27 |
| 27 | 21-Jul | 336.10 | 340.00 | 332.70 | 338.50 | 336.37 | -0.19 | 6,142.20 | 108,278 | 2.08 | 54,968 | 2.09 | 1.85 | 30 |
| 28 | 18-Jul | 340.35 | 345.30 | 335.00 | 339.15 | 339.81 | -1.25 | 6,153.99 | 244,341 | 4.70 | 129,425 | 4.92 | 4.40 | 70 |
| 29 | 17-Jul | 343.00 | 345.00 | 339.05 | 343.45 | 342.56 | -0.79 | 6,232.02 | 347,877 | 6.69 | 150,779 | 5.73 | 5.17 | 82 |
| 30 | 16-Jul | 324.00 | 350.45 | 322.30 | 346.20 | 339.44 | 9.71 | 6,281.92 | 2,113,894 | 40.67 | 576,081 | 21.90 | 19.55 | 314 |
| 31 | 15-Jul | 310.00 | 324.70 | 310.00 | 315.55 | 319.38 | 2.68 | 5,725.76 | 493,551 | 9.50 | 187,795 | 7.14 | 6.00 | 102 |
| 32 | 14-Jul | 308.00 | 310.95 | 303.80 | 307.30 | 306.61 | -0.90 | 5,576.06 | 87,520 | 1.68 | 50,077 | 1.90 | 1.54 | 27 |
| 33 | 11-Jul | 316.75 | 316.75 | 307.40 | 310.10 | 310.36 | -1.60 | 5,626.87 | 68,293 | 1.31 | 36,628 | 1.39 | 1.14 | 20 |
| 34 | 10-Jul | 314.50 | 318.90 | 309.85 | 315.15 | 315.17 | 0.83 | 5,718.50 | 124,726 | 2.40 | 66,165 | 2.52 | 2.09 | 36 |
| 35 | 09-Jul | 311.55 | 314.50 | 308.30 | 312.55 | 311.02 | 0.30 | 5,671.33 | 95,148 | 1.83 | 63,337 | 2.41 | 1.97 | 34 |
| 36 | 08-Jul | 309.15 | 314.90 | 307.90 | 311.60 | 311.50 | 0.79 | 5,654.09 | 99,678 | 1.92 | 56,916 | 2.16 | 1.77 | 31 |
| 37 | 07-Jul | 311.90 | 312.00 | 306.15 | 309.15 | 308.08 | -0.35 | 5,609.63 | 83,796 | 1.61 | 54,340 | 2.07 | 1.67 | 30 |
| 38 | 04-Jul | 307.00 | 311.00 | 305.90 | 310.25 | 309.24 | 0.93 | 5,629.59 | 66,367 | 1.28 | 39,219 | 1.49 | 1.21 | 21 |
| 39 | 03-Jul | 307.65 | 309.50 | 304.30 | 307.40 | 306.77 | -0.08 | 5,577.88 | 55,505 | 1.07 | 27,717 | 1.05 | 0.85 | 15 |
| 40 | 02-Jul | 311.00 | 312.00 | 303.90 | 307.65 | 308.20 | -0.63 | 5,582.41 | 101,663 | 1.96 | 53,821 | 2.05 | 1.66 | 29 |
| 41 | 01-Jul | 309.70 | 312.80 | 304.05 | 309.60 | 307.91 | 0.50 | 5,617.80 | 96,657 | 1.86 | 55,720 | 2.12 | 1.72 | 30 |
| 42 | 30-Jun | 313.00 | 313.10 | 306.55 | 308.05 | 309.61 | -1.06 | 5,589.67 | 157,250 | 3.03 | 113,661 | 4.32 | 3.52 | 62 |
| 43 | 27-Jun | 306.25 | 313.15 | 306.25 | 311.35 | 310.27 | 0.78 | 5,649.55 | 146,337 | 2.82 | 76,242 | 2.90 | 2.37 | 42 |
| 44 | 26-Jun | 310.00 | 312.05 | 304.15 | 308.95 | 308.66 | -0.02 | 5,606.00 | 311,774 | 6.00 | 242,285 | 9.21 | 7.48 | 132 |
| 45 | 25-Jun | 302.50 | 311.00 | 302.50 | 309.00 | 307.22 | 2.79 | 5,606.00 | 464,792 | 8.94 | 129,374 | 4.92 | 3.97 | 70 |
| 46 | 24-Jun | 295.00 | 302.00 | 291.80 | 300.60 | 297.45 | 3.51 | 5,454.49 | 110,513 | 2.13 | 63,621 | 2.42 | 1.89 | 35 |
| 47 | 23-Jun | 287.05 | 291.65 | 285.80 | 290.40 | 289.00 | 0.17 | 5,269.41 | 91,749 | 1.77 | 48,996 | 1.86 | 1.00 | 27 |
| 48 | 20-Jun | 289.80 | 293.40 | 286.20 | 289.90 | 290.89 | 0.54 | 5,260.33 | 120,611 | 2.32 | 83,715 | 3.18 | 2.44 | 46 |
| 49 | 19-Jun | 292.00 | 295.00 | 286.00 | 288.35 | 290.34 | -1.59 | 5,232.21 | 85,847 | 1.65 | 43,756 | 1.66 | 1.27 | 24 |
| 50 | 18-Jun | 297.85 | 297.85 | 291.60 | 293.00 | 294.28 | -1.30 | 5,316.00 | 60,002 | 1.15 | 30,404 | 1.16 | 0.89 | 17 |
| 51 | 17-Jun | 292.40 | 297.90 | 290.60 | 296.85 | 295.99 | 2.05 | 5,386.44 | 137,772 | 2.65 | 93,301 | 3.55 | 2.76 | 51 |
| 52 | 16-Jun | 291.85 | 295.00 | 286.80 | 290.90 | 291.69 | 0.17 | 5,278.48 | 324,591 | 6.24 | 70,391 | 2.68 | 2.05 | 38 |
| 53 | 13-Jun | 290.55 | 293.45 | 286.10 | 290.40 | 290.62 | -1.24 | 5,269.41 | 86,905 | 1.67 | 40,704 | 1.55 | 1.18 | 22 |
| 54 | 12-Jun | 302.90 | 303.10 | 291.00 | 294.05 | 295.80 | -2.44 | 5,335.64 | 103,048 | 1.98 | 49,633 | 1.89 | 1.47 | 27 |
| 55 | 11-Jun | 303.40 | 307.00 | 299.00 | 301.40 | 303.18 | -0.15 | 5,469.00 | 124,379 | 2.39 | 67,372 | 2.56 | 2.04 | 37 |
| 56 | 10-Jun | 303.90 | 305.95 | 300.15 | 301.85 | 303.09 | -0.02 | 5,477.17 | 132,004 | 2.54 | 67,174 | 2.55 | 2.04 | 37 |
| 57 | 09-Jun | 296.30 | 306.20 | 295.80 | 301.90 | 302.97 | 2.43 | 5,478.08 | 554,925 | 10.68 | 335,391 | 12.75 | 10.16 | 183 |
| 58 | 06-Jun | 286.10 | 296.70 | 283.25 | 294.75 | 292.47 | 3.53 | 5,348.34 | 179,118 | 3.45 | 91,854 | 3.49 | 2.69 | 50 |
| 59 | 05-Jun | 287.00 | 287.95 | 283.25 | 284.70 | 284.95 | -0.84 | 5,165.98 | 68,525 | 1.32 | 33,968 | 1.29 | 0.97 | 18 |
| 60 | 04-Jun | 292.75 | 293.50 | 286.25 | 287.10 | 288.15 | -1.66 | 5,209.53 | 133,967 | 2.58 | 96,327 | 3.66 | 2.78 | 52 |
| 61 | 03-Jun | 294.10 | 297.95 | 290.00 | 291.95 | 293.87 | -0.73 | 5,297.53 | 105,668 | 2.03 | 56,133 | 2.13 | 1.65 | 31 |
| 62 | 02-Jun | 292.00 | 297.00 | 290.00 | 294.10 | 292.88 | -0.14 | 5,336.54 | 103,605 | 1.99 | 63,466 | 2.41 | 1.86 | 35 |
| 63 | 30-May | 291.85 | 297.00 | 287.50 | 294.50 | 293.65 | 0.99 | 5,343.80 | 155,128 | 2.98 | 102,284 | 3.89 | 3.00 | 56 |
| 64 | 29-May | 293.00 | 293.00 | 289.45 | 291.60 | 291.38 | 0.02 | 5,291.18 | 68,319 | 1.31 | 33,404 | 1.27 | 0.97 | 18 |
| 65 | 28-May | 293.40 | 293.40 | 288.50 | 291.55 | 290.74 | -0.36 | 5,290.27 | 51,977 | 1.00 | 30,036 | 1.14 | 0.87 | 16 |
| 66 | 27-May | 289.40 | 294.50 | 287.15 | 292.60 | 291.05 | 0.19 | 5,309.33 | 86,571 | 1.67 | 45,559 | 1.73 | 1.33 | 25 |
| 67 | 26-May | 285.60 | 297.65 | 285.60 | 292.05 | 293.52 | 1.06 | 5,299.35 | 371,900 | 7.15 | 245,558 | 9.33 | 7.21 | 134 |
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 TRU UGROCAP UYFINCORP VIJIFIN CGCL FIVESTAR IIFL MANAPPURAM PEL SBFC IBLFL USHAFIN DCCL