| 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: -; Drift%: - |
| Industry: Finance | Face Value: 1 | Low52 Price: 63.11 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,175,172 | Low52 Date: 07-Apr-2025 | SHP: 54.31 / 1.25 / 12.53 / 31.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 110.17 / 66.0 | Month: 87.8 / 66.0 | Week: 89.0 / 68.25 | Day: 82.49 / 79.02 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 81.06 | 82.49 | 79.02 | 80.19 | 80.88 | -1.68 | 1,292.46 | 135,637 | 2.71 | 74,971 | 6.05 | 0.61 | 0.15 |
| 2 | 21-May | 83.50 | 83.59 | 81.08 | 81.56 | 81.96 | -1.46 | 1,314.54 | 124,501 | 2.49 | 55,818 | 4.51 | 0.46 | 0.11 |
| 3 | 20-May | 84.50 | 85.29 | 81.52 | 82.77 | 83.12 | -1.55 | 1,334.05 | 246,686 | 4.93 | 110,055 | 8.89 | 0.91 | 0.21 |
| 4 | 19-May | 83.65 | 85.95 | 82.93 | 84.07 | 84.20 | 1.69 | 1,355.00 | 379,372 | 7.59 | 209,316 | 16.90 | 1.76 | 0.40 |
| 5 | 16-May | 77.19 | 89.00 | 77.19 | 82.67 | 83.55 | 7.73 | 1,332.44 | 1,932,817 | 38.66 | 542,969 | 43.84 | 4.54 | 1.04 |
| 6 | 15-May | 76.50 | 77.59 | 76.03 | 76.74 | 76.87 | 0.47 | 1,236.86 | 81,363 | 1.63 | 38,481 | 3.11 | 0.30 | 0.07 |
| 7 | 14-May | 76.00 | 80.40 | 74.50 | 76.38 | 78.17 | 1.77 | 1,231.06 | 335,219 | 6.71 | 150,139 | 12.12 | 1.17 | 0.29 |
| 8 | 13-May | 73.50 | 75.39 | 72.00 | 75.05 | 73.96 | 2.60 | 1,209.62 | 223,370 | 4.47 | 100,932 | 8.15 | 0.75 | 0.19 |
| 9 | 12-May | 68.25 | 74.00 | 68.25 | 73.15 | 71.84 | 8.76 | 1,179.00 | 280,010 | 5.60 | 114,312 | 9.23 | 0.82 | 0.22 |
| 10 | 09-May | 65.00 | 68.09 | 65.00 | 67.26 | 66.58 | 0.12 | 1,084.06 | 245,548 | 4.91 | 96,214 | 7.77 | 0.64 | 0.19 |
| 11 | 08-May | 69.98 | 71.16 | 64.00 | 67.18 | 69.04 | -3.35 | 1,082.77 | 284,368 | 5.69 | 131,816 | 10.64 | 0.91 | 0.25 |
| 12 | 07-May | 70.00 | 70.69 | 68.05 | 69.51 | 69.60 | -2.00 | 1,120.33 | 354,923 | 7.10 | 240,341 | 19.41 | 1.67 | 0.46 |
| 13 | 06-May | 76.36 | 76.55 | 70.11 | 70.93 | 72.47 | -5.78 | 1,143.22 | 457,753 | 9.16 | 313,859 | 25.34 | 2.27 | 0.60 |
| 14 | 05-May | 74.90 | 77.25 | 73.52 | 75.28 | 74.89 | 1.50 | 1,213.33 | 213,163 | 4.26 | 98,734 | 7.97 | 0.74 | 0.19 |
| 15 | 02-May | 74.88 | 77.36 | 73.00 | 74.17 | 75.28 | -0.24 | 1,195.44 | 157,478 | 3.15 | 64,847 | 5.24 | 0.49 | 0.12 |
| 16 | 30-Apr | 79.50 | 79.50 | 72.11 | 74.35 | 74.74 | -3.58 | 1,198.34 | 291,282 | 5.83 | 113,774 | 9.19 | 0.85 | 0.22 |
| 17 | 29-Apr | 78.08 | 80.10 | 75.29 | 77.11 | 76.93 | -0.45 | 1,242.82 | 341,983 | 6.84 | 180,427 | 14.57 | 1.39 | 0.35 |
| 18 | 28-Apr | 80.50 | 81.30 | 77.11 | 77.46 | 78.11 | -3.84 | 1,248.46 | 439,235 | 8.79 | 295,578 | 23.87 | 2.31 | 0.57 |
| 19 | 25-Apr | 82.00 | 84.36 | 73.95 | 80.55 | 79.24 | 0.94 | 1,298.27 | 1,445,439 | 28.91 | 350,045 | 28.26 | 2.77 | 0.67 |
| 20 | 24-Apr | 67.95 | 80.35 | 66.65 | 79.80 | 78.09 | 19.18 | 1,286.18 | 3,586,009 | 71.73 | 890,993 | 71.94 | 6.96 | 1.71 |
| 21 | 23-Apr | 68.00 | 69.00 | 66.86 | 66.96 | 67.72 | -0.33 | 1,079.23 | 146,325 | 2.93 | 87,784 | 7.09 | 0.59 | 0.17 |
| 22 | 22-Apr | 68.00 | 69.00 | 65.71 | 67.18 | 67.24 | -0.71 | 1,082.77 | 273,453 | 5.47 | 165,911 | 13.40 | 1.12 | 0.32 |
| 23 | 21-Apr | 69.05 | 69.15 | 67.40 | 67.66 | 68.05 | -0.54 | 1,090.51 | 143,560 | 2.87 | 82,540 | 6.66 | 0.56 | 0.16 |
| 24 | 17-Apr | 69.65 | 69.88 | 67.67 | 68.03 | 68.77 | -0.83 | 1,096.47 | 136,940 | 2.74 | 71,639 | 5.78 | 0.49 | 0.14 |
| 25 | 16-Apr | 70.20 | 71.33 | 68.27 | 68.60 | 69.66 | -0.78 | 1,105.66 | 158,267 | 3.17 | 76,098 | 6.14 | 0.53 | 0.15 |
| 26 | 15-Apr | 70.00 | 71.39 | 68.75 | 69.14 | 69.89 | 0.23 | 1,114.37 | 284,264 | 5.69 | 141,857 | 11.45 | 0.99 | 0.27 |
| 27 | 11-Apr | 73.00 | 73.00 | 68.00 | 68.98 | 69.77 | -0.35 | 1,111.79 | 146,001 | 2.92 | 50,303 | 4.06 | 0.35 | 0.10 |
| 28 | 09-Apr | 69.30 | 69.79 | 68.26 | 69.22 | 68.90 | -1.61 | 1,115.65 | 49,993 | 1.00 | 12,384 | 1.00 | 0.09 | 0.02 |
| 29 | 08-Apr | 65.99 | 71.99 | 65.41 | 70.35 | 69.31 | 8.87 | 1,133.87 | 489,155 | 9.78 | 130,466 | 10.53 | 0.90 | 0.25 |
| 30 | 07-Apr | 63.11 | 67.00 | 63.11 | 64.62 | 64.71 | -6.93 | 1,041.51 | 195,386 | 3.91 | 84,843 | 6.85 | 0.55 | 0.16 |
| 31 | 04-Apr | 70.00 | 70.09 | 68.00 | 69.43 | 69.06 | -0.30 | 1,119.04 | 71,440 | 1.43 | 31,215 | 2.52 | 0.22 | 0.06 |
| 32 | 03-Apr | 69.75 | 70.79 | 68.81 | 69.64 | 69.85 | -0.17 | 1,122.42 | 133,000 | 2.66 | 63,500 | 5.13 | 0.44 | 0.12 |
| 33 | 02-Apr | 71.00 | 71.00 | 68.02 | 69.76 | 69.68 | -0.26 | 1,124.36 | 96,620 | 1.93 | 48,340 | 3.90 | 0.34 | 0.09 |
| 34 | 01-Apr | 70.20 | 72.29 | 69.40 | 69.94 | 70.53 | -0.10 | 1,127.26 | 110,414 | 2.21 | 54,292 | 4.38 | 0.38 | 0.10 |
| 35 | 28-Mar | 70.90 | 72.40 | 67.51 | 70.01 | 69.49 | 3.93 | 1,128.39 | 312,473 | 6.25 | 147,362 | 11.90 | 1.02 | 0.28 |
| 36 | 27-Mar | 69.00 | 70.21 | 66.00 | 67.36 | 68.23 | -3.12 | 1,085.68 | 386,113 | 7.72 | 181,512 | 14.66 | 1.24 | 0.35 |
| 37 | 26-Mar | 73.85 | 73.85 | 68.62 | 69.53 | 71.20 | -4.90 | 1,120.65 | 232,434 | 4.65 | 123,646 | 9.98 | 0.88 | 0.24 |
| 38 | 25-Mar | 75.60 | 75.60 | 72.50 | 73.11 | 73.53 | -2.21 | 1,178.35 | 288,808 | 5.78 | 180,552 | 14.58 | 1.33 | 0.35 |
| 39 | 24-Mar | 74.80 | 76.79 | 74.10 | 74.76 | 74.91 | 1.12 | 1,204.95 | 290,888 | 5.82 | 148,393 | 11.98 | 1.11 | 0.29 |
| 40 | 21-Mar | 74.00 | 76.08 | 72.71 | 73.93 | 73.85 | 1.18 | 1,191.57 | 349,510 | 6.99 | 200,697 | 16.20 | 1.48 | 0.39 |
| 41 | 20-Mar | 75.73 | 77.40 | 72.75 | 73.07 | 74.13 | -3.03 | 1,177.71 | 213,471 | 4.27 | 128,870 | 10.41 | 0.96 | 0.25 |
| 42 | 19-Mar | 74.80 | 77.90 | 74.80 | 75.35 | 76.09 | 2.27 | 1,214.45 | 214,807 | 4.30 | 119,390 | 9.64 | 0.91 | 0.23 |
| 43 | 18-Mar | 73.70 | 75.02 | 71.79 | 73.68 | 73.02 | 0.67 | 1,187.54 | 271,380 | 5.43 | 164,690 | 13.30 | 1.20 | 0.32 |
| 44 | 17-Mar | 74.70 | 75.99 | 72.00 | 73.19 | 74.58 | -0.60 | 1,179.64 | 195,990 | 3.92 | 137,064 | 11.07 | 1.02 | 0.26 |
| 45 | 13-Mar | 76.86 | 76.86 | 73.00 | 73.63 | 74.33 | -3.25 | 1,186.73 | 202,711 | 4.05 | 129,861 | 10.49 | 0.97 | 0.25 |
| 46 | 12-Mar | 79.65 | 79.65 | 73.99 | 76.10 | 76.32 | -3.02 | 1,226.54 | 331,579 | 6.63 | 185,107 | 14.95 | 1.41 | 0.36 |
| 47 | 11-Mar | 79.62 | 80.40 | 75.61 | 78.47 | 78.07 | -0.46 | 1,264.74 | 440,921 | 8.82 | 248,698 | 20.08 | 1.94 | 0.48 |
| 48 | 10-Mar | 85.25 | 87.50 | 78.12 | 78.83 | 81.62 | -7.53 | 1,270.54 | 508,474 | 10.17 | 399,219 | 32.23 | 3.26 | 0.77 |
| 49 | 07-Mar | 84.80 | 87.80 | 84.15 | 85.25 | 86.22 | 1.27 | 1,374.02 | 624,864 | 12.50 | 339,041 | 27.38 | 2.92 | 0.65 |
| 50 | 06-Mar | 81.18 | 85.85 | 80.63 | 84.18 | 83.37 | 4.61 | 1,356.77 | 447,443 | 8.95 | 146,486 | 11.83 | 1.22 | 0.28 |
| 51 | 05-Mar | 73.99 | 80.99 | 73.97 | 80.47 | 78.54 | 8.76 | 1,296.98 | 658,307 | 13.17 | 280,766 | 22.67 | 2.21 | 0.54 |
| 52 | 04-Mar | 72.60 | 77.29 | 72.42 | 73.99 | 75.67 | 0.53 | 1,192.54 | 244,038 | 4.88 | 113,021 | 9.13 | 0.86 | 0.22 |
| 53 | 03-Mar | 80.16 | 81.69 | 72.24 | 73.60 | 75.21 | -7.72 | 1,186.25 | 275,510 | 5.51 | 117,499 | 9.49 | 0.88 | 0.23 |
| 54 | 28-Feb | 82.99 | 82.99 | 74.98 | 79.76 | 80.20 | -4.15 | 1,285.53 | 1,279,987 | 25.60 | 1,084,044 | 87.53 | 8.69 | 2.09 |
| 55 | 27-Feb | 82.00 | 84.86 | 80.42 | 83.21 | 82.61 | 3.08 | 1,341.14 | 355,798 | 7.12 | 123,201 | 9.95 | 1.02 | 0.24 |
| 56 | 25-Feb | 70.40 | 82.80 | 70.39 | 80.72 | 79.00 | 12.93 | 1,301.01 | 702,778 | 14.06 | 142,342 | 11.49 | 1.00 | 0.27 |
| 57 | 24-Feb | 73.00 | 73.65 | 69.55 | 71.48 | 71.65 | -1.09 | 1,152.08 | 93,558 | 1.87 | 33,099 | 2.67 | 0.24 | 0.06 |
| 58 | 21-Feb | 73.00 | 75.74 | 71.40 | 72.27 | 72.77 | -0.63 | 1,164.81 | 92,092 | 1.84 | 47,840 | 3.86 | 0.35 | 0.09 |
| 59 | 20-Feb | 75.42 | 76.40 | 72.50 | 72.73 | 74.26 | -3.57 | 1,172.23 | 149,452 | 2.99 | 92,824 | 7.49 | 0.69 | 0.18 |
| 60 | 19-Feb | 73.43 | 78.00 | 71.50 | 75.42 | 75.37 | 1.81 | 1,215.58 | 254,496 | 5.09 | 108,568 | 8.77 | 0.82 | 0.21 |
| 61 | 18-Feb | 73.99 | 75.81 | 69.30 | 74.08 | 72.23 | 0.12 | 1,193.99 | 209,467 | 4.19 | 102,691 | 8.29 | 0.74 | 0.20 |
| 62 | 17-Feb | 77.00 | 77.30 | 73.36 | 73.99 | 74.83 | -3.92 | 1,192.54 | 162,250 | 3.25 | 72,869 | 5.88 | 0.55 | 0.14 |
| 63 | 14-Feb | 80.85 | 84.46 | 73.85 | 77.01 | 78.06 | -4.93 | 1,241.21 | 206,019 | 4.12 | 101,757 | 8.22 | 0.79 | 0.20 |
| 64 | 13-Feb | 82.00 | 84.10 | 80.00 | 81.00 | 82.14 | -0.55 | 1,305.00 | 108,918 | 2.18 | 25,681 | 2.07 | 0.21 | 0.05 |
| 65 | 12-Feb | 82.50 | 83.40 | 75.87 | 81.45 | 80.19 | -3.04 | 1,312.77 | 270,856 | 5.42 | 135,762 | 10.96 | 1.09 | 0.26 |
| 66 | 11-Feb | 88.90 | 89.90 | 82.50 | 84.00 | 84.74 | -5.51 | 1,353.00 | 241,478 | 4.83 | 133,630 | 10.79 | 1.13 | 0.26 |
| 67 | 10-Feb | 90.99 | 90.99 | 86.50 | 88.90 | 88.74 | -2.06 | 1,432.85 | 319,818 | 6.40 | 141,158 | 11.40 | 1.25 | 0.27 |
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