| Macro-sector: Financial Services | Band: 20 | High52 Price: 328.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Jun-2024 | Bumper: 262.5; Drift%: 9.09 |
| 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 / 3.12 / 20.13 / 10.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 274.6 / 220.06 | Month: 268.33 / 220.06 | Week: 278.2 / 262.5 | Day: 294.85 / 280.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 290.60 | 294.85 | 280.55 | 288.75 | 291.11 | -0.16 | 5,239.47 | 312,806 | 5.06 | 130,507 | 4.13 | 3.80 | 0.71 |
| 2 | 21-May | 276.50 | 295.00 | 276.50 | 289.20 | 290.01 | 6.46 | 5,247.63 | 1,153,481 | 18.68 | 423,540 | 13.39 | 12.28 | 2.31 |
| 3 | 20-May | 279.90 | 280.80 | 270.10 | 271.65 | 274.40 | -2.37 | 4,929.18 | 67,702 | 1.10 | 39,179 | 1.24 | 1.08 | 0.21 |
| 4 | 19-May | 275.20 | 280.55 | 272.10 | 278.25 | 275.31 | 1.11 | 5,048.94 | 398,863 | 6.46 | 331,296 | 10.47 | 9.12 | 999.00 |
| 5 | 16-May | 270.00 | 276.75 | 266.85 | 275.20 | 271.23 | 1.85 | 4,993.60 | 129,058 | 2.09 | 68,025 | 2.15 | 1.85 | 999.00 |
| 6 | 15-May | 275.55 | 275.55 | 268.00 | 270.20 | 271.02 | -0.95 | 4,902.87 | 79,496 | 1.29 | 39,919 | 1.26 | 1.08 | 999.00 |
| 7 | 14-May | 267.75 | 275.65 | 267.70 | 272.80 | 272.31 | 2.31 | 4,950.05 | 133,757 | 2.17 | 65,251 | 2.06 | 1.78 | 999.00 |
| 8 | 13-May | 269.20 | 273.90 | 264.50 | 266.65 | 269.53 | -0.65 | 4,838.45 | 294,055 | 4.76 | 179,329 | 5.67 | 4.83 | 999.00 |
| 9 | 12-May | 262.50 | 278.20 | 262.50 | 268.40 | 267.97 | 3.41 | 4,870.21 | 300,161 | 4.86 | 136,798 | 4.33 | 3.67 | 999.00 |
| 10 | 09-May | 256.50 | 264.95 | 255.10 | 259.55 | 258.37 | -2.15 | 4,709.62 | 157,542 | 2.55 | 75,809 | 2.40 | 1.96 | 999.00 |
| 11 | 08-May | 268.00 | 272.70 | 262.00 | 265.25 | 266.43 | -0.93 | 4,813.05 | 166,769 | 2.70 | 121,547 | 3.84 | 3.24 | 999.00 |
| 12 | 07-May | 260.00 | 269.40 | 253.95 | 267.75 | 257.45 | 2.12 | 4,858.41 | 1,108,757 | 17.95 | 994,742 | 31.45 | 25.61 | 999.00 |
| 13 | 06-May | 268.00 | 271.50 | 260.00 | 262.20 | 266.14 | -1.82 | 4,757.71 | 1,033,865 | 16.74 | 946,788 | 29.93 | 25.20 | 999.00 |
| 14 | 05-May | 265.00 | 269.80 | 255.95 | 267.05 | 263.27 | 1.77 | 4,845.71 | 109,468 | 1.77 | 53,743 | 1.70 | 1.41 | 999.00 |
| 15 | 02-May | 271.70 | 271.70 | 260.00 | 262.40 | 263.12 | -1.98 | 4,761.34 | 187,772 | 3.04 | 112,344 | 3.55 | 2.96 | 999.00 |
| 16 | 30-Apr | 275.00 | 275.14 | 266.00 | 267.69 | 270.66 | -2.53 | 4,857.33 | 101,181 | 1.64 | 46,955 | 1.48 | 1.27 | 999.00 |
| 17 | 29-Apr | 274.29 | 276.15 | 270.50 | 274.64 | 273.16 | 0.62 | 4,983.44 | 61,761 | 1.00 | 31,628 | 1.00 | 0.86 | 999.00 |
| 18 | 28-Apr | 277.32 | 278.95 | 272.00 | 272.96 | 275.15 | -1.57 | 4,952.95 | 132,913 | 2.15 | 69,231 | 2.19 | 1.90 | 999.00 |
| 19 | 25-Apr | 282.15 | 283.59 | 270.27 | 277.32 | 275.65 | -2.45 | 5,032.07 | 166,723 | 2.70 | 79,291 | 2.51 | 2.19 | 999.00 |
| 20 | 24-Apr | 277.90 | 288.00 | 275.10 | 284.29 | 282.97 | 2.93 | 5,158.54 | 291,865 | 4.73 | 101,010 | 3.19 | 2.86 | 999.00 |
| 21 | 23-Apr | 279.39 | 281.28 | 273.77 | 276.19 | 276.71 | -1.15 | 5,011.56 | 162,376 | 2.63 | 84,662 | 2.68 | 2.34 | 999.00 |
| 22 | 22-Apr | 279.42 | 281.03 | 274.69 | 279.39 | 278.34 | 0.89 | 5,069.63 | 159,032 | 2.57 | 87,565 | 2.77 | 2.44 | 999.00 |
| 23 | 21-Apr | 271.40 | 279.51 | 269.50 | 276.92 | 276.46 | 2.03 | 5,024.81 | 174,762 | 2.83 | 93,616 | 2.96 | 2.59 | 999.00 |
| 24 | 17-Apr | 266.27 | 279.00 | 258.62 | 271.40 | 267.63 | 2.31 | 4,924.64 | 209,366 | 3.39 | 91,300 | 2.89 | 2.44 | 999.00 |
| 25 | 16-Apr | 267.00 | 271.00 | 258.72 | 265.28 | 265.88 | -0.46 | 4,813.60 | 91,142 | 1.48 | 35,645 | 1.13 | 0.95 | 999.00 |
| 26 | 15-Apr | 261.85 | 268.33 | 261.00 | 266.50 | 265.04 | 2.58 | 4,835.73 | 140,528 | 2.28 | 74,596 | 2.36 | 1.98 | 0.40 |
| 27 | 11-Apr | 256.00 | 261.00 | 256.00 | 259.80 | 259.52 | 1.48 | 4,714.16 | 118,155 | 1.91 | 80,901 | 2.56 | 2.10 | 0.43 |
| 28 | 09-Apr | 256.80 | 258.00 | 250.80 | 256.00 | 254.50 | 0.42 | 4,645.00 | 78,494 | 1.27 | 39,235 | 1.24 | 1.00 | 0.21 |
| 29 | 08-Apr | 249.75 | 256.50 | 246.67 | 254.92 | 252.71 | 3.67 | 4,625.61 | 100,267 | 1.62 | 53,700 | 1.70 | 1.36 | 0.29 |
| 30 | 07-Apr | 230.00 | 251.00 | 226.00 | 245.90 | 244.82 | -3.61 | 4,461.94 | 331,045 | 5.36 | 212,389 | 6.72 | 5.20 | 1.13 |
| 31 | 04-Apr | 256.90 | 257.20 | 252.25 | 255.10 | 254.65 | -0.29 | 4,628.88 | 66,756 | 1.08 | 34,075 | 1.08 | 0.87 | 0.18 |
| 32 | 03-Apr | 257.20 | 261.00 | 253.81 | 255.84 | 255.50 | 0.01 | 4,642.30 | 65,191 | 1.06 | 37,845 | 1.20 | 0.97 | 0.20 |
| 33 | 02-Apr | 257.50 | 258.00 | 251.26 | 255.81 | 254.63 | -0.63 | 4,641.76 | 80,577 | 1.30 | 50,658 | 1.60 | 1.29 | 0.27 |
| 34 | 01-Apr | 246.06 | 259.00 | 244.47 | 257.44 | 254.58 | 4.62 | 4,671.34 | 131,151 | 2.12 | 62,355 | 1.97 | 1.59 | 0.33 |
| 35 | 28-Mar | 256.50 | 257.50 | 245.00 | 246.06 | 249.45 | -3.57 | 4,464.84 | 192,021 | 3.11 | 114,168 | 3.61 | 2.85 | 0.61 |
| 36 | 27-Mar | 252.55 | 257.64 | 249.52 | 255.16 | 253.90 | -0.25 | 4,629.96 | 173,836 | 2.81 | 99,854 | 3.16 | 2.54 | 0.53 |
| 37 | 26-Mar | 260.50 | 263.75 | 252.02 | 255.80 | 256.59 | -2.53 | 4,641.58 | 163,288 | 2.64 | 101,631 | 3.21 | 2.61 | 0.54 |
| 38 | 25-Mar | 262.00 | 263.59 | 257.36 | 262.45 | 261.25 | 1.41 | 4,762.24 | 102,811 | 1.66 | 55,105 | 1.74 | 1.44 | 0.29 |
| 39 | 24-Mar | 256.99 | 268.33 | 256.55 | 258.80 | 262.44 | 1.50 | 4,696.01 | 204,661 | 3.31 | 107,614 | 3.40 | 2.82 | 0.57 |
| 40 | 21-Mar | 248.50 | 255.79 | 248.50 | 254.97 | 253.46 | 1.67 | 4,626.52 | 130,035 | 2.11 | 65,470 | 2.07 | 1.66 | 0.35 |
| 41 | 20-Mar | 247.00 | 252.45 | 246.14 | 250.78 | 249.91 | 2.53 | 4,550.49 | 71,278 | 1.15 | 38,316 | 1.21 | 0.96 | 0.20 |
| 42 | 19-Mar | 244.55 | 249.01 | 243.60 | 244.60 | 245.76 | -0.19 | 4,438.35 | 117,380 | 1.90 | 53,604 | 1.69 | 1.32 | 0.29 |
| 43 | 18-Mar | 240.06 | 247.76 | 240.06 | 245.06 | 245.27 | 1.32 | 4,446.70 | 102,553 | 1.66 | 54,244 | 1.72 | 1.33 | 0.29 |
| 44 | 17-Mar | 243.00 | 252.00 | 240.22 | 241.86 | 244.91 | 0.04 | 4,388.63 | 151,024 | 2.45 | 70,315 | 2.22 | 1.72 | 0.37 |
| 45 | 13-Mar | 245.95 | 249.02 | 238.41 | 241.77 | 241.90 | -1.69 | 4,387.00 | 51,213 | 0.83 | 29,794 | 0.94 | 0.72 | 0.16 |
| 46 | 12-Mar | 240.37 | 247.65 | 237.05 | 245.92 | 244.36 | 2.31 | 4,462.30 | 186,987 | 3.03 | 114,672 | 3.63 | 2.80 | 0.61 |
| 47 | 11-Mar | 239.51 | 243.52 | 236.82 | 240.37 | 240.06 | -0.56 | 4,361.59 | 66,840 | 1.08 | 32,186 | 1.02 | 0.77 | 0.17 |
| 48 | 10-Mar | 253.49 | 253.90 | 240.00 | 241.73 | 246.81 | -4.64 | 4,386.27 | 97,421 | 1.58 | 55,216 | 1.75 | 1.36 | 0.29 |
| 49 | 07-Mar | 252.42 | 257.40 | 251.36 | 253.49 | 254.08 | 0.57 | 4,599.66 | 94,531 | 1.53 | 44,113 | 1.39 | 1.12 | 0.24 |
| 50 | 06-Mar | 248.40 | 258.68 | 245.47 | 252.06 | 250.02 | 1.34 | 4,573.71 | 146,405 | 2.37 | 74,240 | 2.35 | 1.86 | 0.40 |
| 51 | 05-Mar | 231.59 | 256.27 | 230.56 | 248.73 | 247.07 | 7.40 | 4,513.29 | 423,542 | 6.86 | 162,701 | 5.14 | 4.02 | 0.87 |
| 52 | 04-Mar | 220.06 | 235.51 | 220.06 | 231.59 | 231.70 | 0.77 | 4,202.28 | 104,454 | 1.69 | 41,603 | 1.32 | 0.96 | 0.22 |
| 53 | 03-Mar | 234.80 | 240.00 | 227.25 | 229.83 | 232.47 | -1.59 | 4,170.34 | 209,708 | 3.40 | 105,559 | 3.34 | 2.45 | 0.56 |
| 54 | 28-Feb | 236.60 | 239.25 | 231.15 | 233.55 | 234.90 | -2.50 | 4,237.84 | 120,132 | 1.95 | 64,016 | 2.02 | 1.50 | 0.34 |
| 55 | 27-Feb | 235.00 | 242.10 | 233.60 | 239.55 | 237.47 | 2.48 | 4,346.72 | 98,558 | 1.60 | 49,832 | 1.58 | 1.18 | 0.27 |
| 56 | 25-Feb | 238.05 | 240.65 | 232.00 | 233.75 | 235.00 | -1.37 | 4,241.47 | 51,276 | 0.83 | 26,152 | 0.83 | 0.00 | 0.14 |
| 57 | 24-Feb | 238.10 | 239.75 | 236.00 | 237.00 | 237.63 | -1.37 | 4,300.00 | 65,340 | 1.06 | 31,537 | 1.00 | 0.75 | 0.17 |
| 58 | 21-Feb | 243.50 | 244.75 | 239.40 | 240.30 | 241.21 | -0.58 | 4,360.32 | 45,701 | 0.74 | 23,109 | 0.73 | 0.56 | 0.12 |
| 59 | 20-Feb | 238.30 | 242.65 | 237.60 | 241.70 | 240.29 | 1.73 | 4,385.73 | 62,805 | 1.02 | 28,501 | 0.90 | 0.68 | 0.15 |
| 60 | 19-Feb | 237.35 | 240.75 | 235.65 | 237.60 | 238.19 | 0.40 | 4,311.33 | 83,676 | 1.35 | 42,083 | 1.33 | 1.00 | 0.22 |
| 61 | 18-Feb | 238.00 | 243.95 | 231.05 | 236.65 | 234.05 | -0.80 | 4,294.09 | 165,320 | 2.68 | 81,063 | 2.56 | 1.90 | 0.43 |
| 62 | 17-Feb | 241.30 | 242.55 | 233.00 | 238.55 | 237.13 | -1.14 | 4,328.57 | 91,219 | 1.48 | 38,413 | 1.21 | 0.91 | 0.20 |
| 63 | 14-Feb | 245.20 | 246.90 | 238.10 | 241.30 | 240.61 | -1.45 | 4,378.47 | 79,250 | 1.28 | 43,211 | 1.37 | 1.04 | 0.23 |
| 64 | 13-Feb | 243.05 | 248.00 | 243.00 | 244.85 | 245.52 | 0.10 | 4,442.89 | 49,430 | 0.80 | 20,464 | 0.65 | 0.50 | 0.11 |
| 65 | 12-Feb | 243.40 | 250.00 | 235.45 | 244.60 | 240.11 | 0.49 | 4,438.35 | 118,455 | 1.92 | 63,908 | 2.02 | 1.53 | 0.34 |
| 66 | 11-Feb | 250.60 | 253.20 | 241.80 | 243.40 | 245.28 | -3.36 | 4,416.58 | 82,010 | 1.33 | 45,266 | 1.43 | 1.11 | 0.24 |
| 67 | 10-Feb | 260.80 | 260.80 | 250.00 | 251.85 | 253.64 | -3.71 | 4,569.90 | 113,323 | 1.83 | 46,665 | 1.48 | 1.18 | 0.25 |
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