| Macro-sector: Financial Services | Band: 20 | High52 Price: 141.4 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 31-Oct-2024 | Bumper: 83.5; Drift%: 9.45 |
| Industry: Finance | Face Value: 1; VWAP21: | Low52 Price: 63.11 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 163,490,172 | Low52 Date: 07-Apr-2025 | SHP: 54.31 / 1.25 / 12.53 / 31.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 110.17 / 66.0 | Month: 89.0 / 64.0 | Week: 87.08 / 72.89 | Day: 94.38 / 91.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 92.90 | 94.38 | 91.71 | 92.21 | 93.02 | 0.20 | 1,507.54 | 954,654 | 19.10 | 461,360 | 37.25 | 4.29 | 88 |
| 2 | 10-Jul | 90.17 | 93.50 | 89.34 | 92.03 | 92.01 | 1.02 | 1,504.60 | 1,375,800 | 27.52 | 447,881 | 36.16 | 4.12 | 86 |
| 3 | 09-Jul | 86.90 | 92.33 | 83.50 | 91.10 | 90.11 | 5.89 | 1,489.40 | 2,423,032 | 48.47 | 793,855 | 64.10 | 7.15 | 152 |
| 4 | 08-Jul | 85.48 | 86.70 | 83.51 | 86.03 | 85.50 | 0.67 | 1,406.51 | 382,940 | 7.66 | 194,230 | 15.68 | 1.66 | 37 |
| 5 | 07-Jul | 87.15 | 88.93 | 84.90 | 85.46 | 87.05 | -1.01 | 1,397.19 | 592,349 | 11.85 | 303,080 | 24.47 | 2.64 | 58 |
| 6 | 04-Jul | 80.80 | 87.08 | 80.65 | 86.33 | 85.43 | 7.40 | 1,411.41 | 1,926,856 | 38.54 | 893,339 | 72.13 | 7.63 | 171 |
| 7 | 03-Jul | 78.92 | 80.50 | 78.50 | 80.38 | 79.81 | 1.85 | 1,314.13 | 336,536 | 6.73 | 172,541 | 13.93 | 1.38 | 33 |
| 8 | 02-Jul | 77.31 | 79.50 | 75.99 | 78.92 | 78.17 | 2.08 | 1,290.26 | 367,959 | 7.36 | 190,897 | 15.41 | 1.49 | 37 |
| 9 | 01-Jul | 76.89 | 77.50 | 76.00 | 77.31 | 77.06 | 0.93 | 1,263.94 | 261,365 | 5.23 | 137,131 | 11.07 | 1.06 | 26 |
| 10 | 30-Jun | 73.70 | 76.90 | 72.89 | 76.60 | 75.23 | 3.67 | 1,252.33 | 559,206 | 11.19 | 286,477 | 23.13 | 2.16 | 55 |
| 11 | 27-Jun | 73.04 | 75.04 | 71.96 | 73.89 | 73.73 | 1.16 | 1,208.03 | 265,395 | 5.31 | 119,311 | 9.63 | 0.88 | 23 |
| 12 | 26-Jun | 72.47 | 73.98 | 71.70 | 73.04 | 72.73 | 1.21 | 1,194.13 | 178,022 | 3.56 | 79,856 | 6.45 | 0.58 | 16 |
| 13 | 25-Jun | 70.85 | 72.69 | 70.30 | 72.17 | 71.43 | 1.35 | 1,179.91 | 186,238 | 3.73 | 83,341 | 6.73 | 0.60 | 16 |
| 14 | 24-Jun | 73.00 | 75.40 | 70.00 | 71.21 | 72.71 | -1.51 | 1,164.21 | 471,809 | 9.44 | 209,307 | 16.90 | 1.52 | 41 |
| 15 | 23-Jun | 73.40 | 73.40 | 71.71 | 72.30 | 72.23 | -1.73 | 1,182.03 | 114,274 | 2.29 | 53,141 | 4.29 | 0.38 | 10 |
| 16 | 20-Jun | 70.00 | 76.89 | 70.00 | 73.57 | 72.79 | 4.67 | 1,202.80 | 196,978 | 3.94 | 75,219 | 6.07 | 0.55 | 15 |
| 17 | 19-Jun | 72.60 | 72.63 | 69.50 | 70.29 | 70.82 | -2.24 | 1,149.17 | 158,315 | 3.17 | 71,078 | 5.74 | 0.50 | 14 |
| 18 | 18-Jun | 73.00 | 73.70 | 71.20 | 71.90 | 72.36 | 0.00 | 1,175.49 | 198,082 | 3.96 | 95,228 | 7.69 | 0.69 | 19 |
| 19 | 17-Jun | 74.92 | 75.78 | 70.35 | 71.90 | 73.23 | -3.97 | 1,175.49 | 379,900 | 7.60 | 194,603 | 15.71 | 1.43 | 38 |
| 20 | 16-Jun | 75.49 | 75.90 | 73.62 | 74.87 | 74.73 | -0.25 | 1,224.05 | 136,094 | 2.72 | 50,864 | 4.11 | 0.38 | 10 |
| 21 | 13-Jun | 74.00 | 75.25 | 73.52 | 75.06 | 74.60 | -0.25 | 1,227.16 | 156,349 | 3.13 | 77,235 | 6.24 | 0.58 | 15 |
| 22 | 12-Jun | 77.94 | 78.69 | 75.02 | 75.25 | 76.55 | -3.45 | 1,230.26 | 187,784 | 3.76 | 116,630 | 9.42 | 0.89 | 23 |
| 23 | 11-Jun | 79.27 | 80.19 | 77.32 | 77.94 | 79.28 | -1.58 | 1,274.24 | 305,949 | 6.12 | 192,592 | 15.55 | 1.53 | 37 |
| 24 | 10-Jun | 80.00 | 80.27 | 78.49 | 79.19 | 79.22 | -0.69 | 1,294.68 | 87,357 | 1.75 | 43,508 | 3.51 | 0.34 | 8 |
| 25 | 09-Jun | 79.50 | 82.00 | 79.13 | 79.74 | 80.42 | 0.71 | 1,303.67 | 434,830 | 8.70 | 215,484 | 17.40 | 1.73 | 42 |
| 26 | 06-Jun | 75.48 | 80.04 | 74.70 | 79.18 | 77.73 | 5.14 | 1,294.52 | 1,108,188 | 22.17 | 494,663 | 39.94 | 3.85 | 96 |
| 27 | 05-Jun | 77.00 | 77.41 | 74.10 | 75.31 | 75.61 | -1.85 | 1,231.24 | 282,734 | 5.66 | 145,147 | 11.72 | 1.10 | 28 |
| 28 | 04-Jun | 77.05 | 78.65 | 76.29 | 76.73 | 77.14 | -0.22 | 1,254.46 | 87,401 | 1.75 | 37,152 | 3.00 | 0.29 | 7 |
| 29 | 03-Jun | 80.00 | 80.00 | 76.14 | 76.90 | 78.27 | -1.88 | 1,257.24 | 320,080 | 6.40 | 160,306 | 12.94 | 1.25 | 31 |
| 30 | 02-Jun | 76.79 | 79.64 | 76.01 | 78.37 | 78.10 | 2.00 | 1,281.27 | 535,992 | 10.72 | 285,798 | 23.08 | 2.23 | 56 |
| 31 | 30-May | 77.70 | 79.65 | 73.36 | 76.83 | 76.01 | -0.74 | 1,256.09 | 1,307,445 | 26.15 | 745,306 | 60.18 | 5.67 | 145 |
| 32 | 29-May | 81.00 | 81.52 | 77.00 | 77.40 | 78.70 | -2.87 | 1,265.41 | 635,185 | 12.71 | 365,130 | 29.48 | 2.87 | 71 |
| 33 | 28-May | 81.00 | 82.90 | 78.60 | 79.69 | 80.93 | -1.57 | 1,302.85 | 416,088 | 8.32 | 199,740 | 16.13 | 1.62 | 39 |
| 34 | 27-May | 83.25 | 84.00 | 80.10 | 80.96 | 81.97 | -1.29 | 1,323.62 | 618,324 | 12.37 | 285,501 | 23.05 | 2.34 | 55 |
| 35 | 26-May | 81.01 | 84.07 | 80.12 | 82.02 | 82.26 | 2.05 | 1,340.95 | 528,121 | 10.56 | 170,307 | 13.75 | 1.40 | 33 |
| 36 | 23-May | 81.00 | 81.55 | 79.84 | 80.37 | 80.45 | 0.22 | 1,313.97 | 151,503 | 3.03 | 77,292 | 6.24 | 0.62 | 15 |
| 37 | 22-May | 81.06 | 82.49 | 79.02 | 80.19 | 80.88 | -1.68 | 1,311.03 | 135,637 | 2.71 | 74,971 | 6.05 | 0.61 | 15 |
| 38 | 21-May | 83.50 | 83.59 | 81.08 | 81.56 | 81.96 | -1.46 | 1,333.43 | 124,501 | 2.49 | 55,818 | 4.51 | 0.46 | 11 |
| 39 | 20-May | 84.50 | 85.29 | 81.52 | 82.77 | 83.12 | -1.55 | 1,353.21 | 246,686 | 4.93 | 110,055 | 8.89 | 0.91 | 21 |
| 40 | 19-May | 83.65 | 85.95 | 82.93 | 84.07 | 84.20 | 1.69 | 1,374.46 | 379,372 | 7.59 | 209,316 | 16.90 | 1.76 | 40 |
| 41 | 16-May | 77.19 | 89.00 | 77.19 | 82.67 | 83.55 | 7.73 | 1,351.57 | 1,932,817 | 38.66 | 542,969 | 43.84 | 4.54 | 104 |
| 42 | 15-May | 76.50 | 77.59 | 76.03 | 76.74 | 76.87 | 0.47 | 1,254.62 | 81,363 | 1.63 | 38,481 | 3.11 | 0.30 | 7 |
| 43 | 14-May | 76.00 | 80.40 | 74.50 | 76.38 | 78.17 | 1.77 | 1,248.74 | 335,219 | 6.71 | 150,139 | 12.12 | 1.17 | 29 |
| 44 | 13-May | 73.50 | 75.39 | 72.00 | 75.05 | 73.96 | 2.60 | 1,226.99 | 223,370 | 4.47 | 100,932 | 8.15 | 0.75 | 19 |
| 45 | 12-May | 68.25 | 74.00 | 68.25 | 73.15 | 71.84 | 8.76 | 1,195.93 | 280,010 | 5.60 | 114,312 | 9.23 | 0.82 | 22 |
| 46 | 09-May | 65.00 | 68.09 | 65.00 | 67.26 | 66.58 | 0.12 | 1,099.63 | 245,548 | 4.91 | 96,214 | 7.77 | 0.64 | 19 |
| 47 | 08-May | 69.98 | 71.16 | 64.00 | 67.18 | 69.04 | -3.35 | 1,098.33 | 284,368 | 5.69 | 131,816 | 10.64 | 0.91 | 25 |
| 48 | 07-May | 70.00 | 70.69 | 68.05 | 69.51 | 69.60 | -2.00 | 1,136.42 | 354,923 | 7.10 | 240,341 | 19.41 | 1.67 | 46 |
| 49 | 06-May | 76.36 | 76.55 | 70.11 | 70.93 | 72.47 | -5.78 | 1,159.64 | 457,753 | 9.16 | 313,859 | 25.34 | 2.27 | 60 |
| 50 | 05-May | 74.90 | 77.25 | 73.52 | 75.28 | 74.89 | 1.50 | 1,230.75 | 213,163 | 4.26 | 98,734 | 7.97 | 0.74 | 19 |
| 51 | 02-May | 74.88 | 77.36 | 73.00 | 74.17 | 75.28 | -0.24 | 1,212.61 | 157,478 | 3.15 | 64,847 | 5.24 | 0.49 | 12 |
| 52 | 30-Apr | 79.50 | 79.50 | 72.11 | 74.35 | 74.74 | -3.58 | 1,215.55 | 291,282 | 5.83 | 113,774 | 9.19 | 0.85 | 22 |
| 53 | 29-Apr | 78.08 | 80.10 | 75.29 | 77.11 | 76.93 | -0.45 | 1,260.67 | 341,983 | 6.84 | 180,427 | 14.57 | 1.39 | 35 |
| 54 | 28-Apr | 80.50 | 81.30 | 77.11 | 77.46 | 78.11 | -3.84 | 1,266.39 | 439,235 | 8.79 | 295,578 | 23.87 | 2.31 | 57 |
| 55 | 25-Apr | 82.00 | 84.36 | 73.95 | 80.55 | 79.24 | 0.94 | 1,316.91 | 1,445,439 | 28.91 | 350,045 | 28.26 | 2.77 | 67 |
| 56 | 24-Apr | 67.95 | 80.35 | 66.65 | 79.80 | 78.09 | 19.18 | 1,304.65 | 3,586,009 | 71.73 | 890,993 | 71.94 | 6.96 | 171 |
| 57 | 23-Apr | 68.00 | 69.00 | 66.86 | 66.96 | 67.72 | -0.33 | 1,094.73 | 146,325 | 2.93 | 87,784 | 7.09 | 0.59 | 17 |
| 58 | 22-Apr | 68.00 | 69.00 | 65.71 | 67.18 | 67.24 | -0.71 | 1,098.33 | 273,453 | 5.47 | 165,911 | 13.40 | 1.12 | 32 |
| 59 | 21-Apr | 69.05 | 69.15 | 67.40 | 67.66 | 68.05 | -0.54 | 1,106.17 | 143,560 | 2.87 | 82,540 | 6.66 | 0.56 | 16 |
| 60 | 17-Apr | 69.65 | 69.88 | 67.67 | 68.03 | 68.77 | -0.83 | 1,112.22 | 136,940 | 2.74 | 71,639 | 5.78 | 0.49 | 14 |
| 61 | 16-Apr | 70.20 | 71.33 | 68.27 | 68.60 | 69.66 | -0.78 | 1,121.54 | 158,267 | 3.17 | 76,098 | 6.14 | 0.53 | 15 |
| 62 | 15-Apr | 70.00 | 71.39 | 68.75 | 69.14 | 69.89 | 0.23 | 1,130.37 | 284,264 | 5.69 | 141,857 | 11.45 | 0.99 | 27 |
| 63 | 11-Apr | 73.00 | 73.00 | 68.00 | 68.98 | 69.77 | -0.35 | 1,127.76 | 146,001 | 2.92 | 50,303 | 4.06 | 0.35 | 10 |
| 64 | 09-Apr | 69.30 | 69.79 | 68.26 | 69.22 | 68.90 | -1.61 | 1,131.68 | 49,993 | 1.00 | 12,384 | 1.00 | 0.09 | 2 |
| 65 | 08-Apr | 65.99 | 71.99 | 65.41 | 70.35 | 69.31 | 8.87 | 1,150.15 | 489,155 | 9.78 | 130,466 | 10.53 | 0.90 | 25 |
| 66 | 07-Apr | 63.11 | 67.00 | 63.11 | 64.62 | 64.71 | -6.93 | 1,056.47 | 195,386 | 3.91 | 84,843 | 6.85 | 0.55 | 16 |
| 67 | 04-Apr | 70.00 | 70.09 | 68.00 | 69.43 | 69.06 | -0.30 | 1,135.11 | 71,440 | 1.43 | 31,215 | 2.52 | 0.22 | 6 |
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