| Macro-sector: Financial Services | Band: 20 | High52 Price: 395.1 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 234.01 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 16,447,533 | Low52 Date: 07-Apr-2025 | SHP: 63.33 / 1.99 / 1.43 / 33.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.0 / 245.6 | Month: 290.0 / 269.2 | Week: 299.7 / 254.9 | Day: 283.9 / 273.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 282.00 | 283.90 | 273.20 | 275.80 | 278.80 | -1.92 | 453.62 | 17,028 | 2.83 | 13,014 | 3.97 | 0.36 | 24 |
| 2 | 11-Nov | 279.95 | 284.60 | 276.20 | 281.20 | 279.70 | 0.75 | 462.50 | 14,478 | 2.40 | 10,490 | 3.20 | 0.29 | 19 |
| 3 | 10-Nov | 281.30 | 284.30 | 275.00 | 279.10 | 279.64 | -0.25 | 459.05 | 25,506 | 4.23 | 16,261 | 4.97 | 0.45 | 30 |
| 4 | 07-Nov | 277.30 | 283.05 | 273.60 | 279.80 | 278.78 | 1.51 | 460.20 | 16,343 | 2.71 | 8,612 | 2.63 | 0.24 | 16 |
| 5 | 06-Nov | 275.00 | 280.00 | 274.45 | 275.65 | 277.58 | -0.36 | 453.38 | 15,451 | 2.56 | 11,229 | 3.43 | 0.31 | 20 |
| 6 | 04-Nov | 284.00 | 285.00 | 275.00 | 276.65 | 278.82 | -2.07 | 455.02 | 9,721 | 1.61 | 5,421 | 1.66 | 0.15 | 10 |
| 7 | 03-Nov | 289.15 | 289.75 | 282.00 | 282.50 | 285.10 | -1.96 | 464.64 | 10,936 | 1.81 | 7,011 | 2.14 | 0.20 | 13 |
| 8 | 31-Oct | 283.90 | 293.00 | 280.90 | 288.15 | 285.06 | 1.11 | 473.94 | 13,327 | 2.21 | 7,450 | 2.27 | 0.21 | 14 |
| 9 | 30-Oct | 289.50 | 296.45 | 282.50 | 285.00 | 287.83 | -1.47 | 468.00 | 28,301 | 4.70 | 17,743 | 5.42 | 0.51 | 32 |
| 10 | 29-Oct | 291.80 | 299.70 | 286.05 | 289.25 | 291.72 | -1.73 | 475.74 | 79,168 | 13.14 | 39,375 | 12.02 | 1.15 | 72 |
| 11 | 28-Oct | 269.90 | 298.35 | 269.75 | 294.35 | 289.02 | 8.12 | 484.13 | 354,874 | 58.89 | 106,102 | 32.40 | 3.07 | 193 |
| 12 | 27-Oct | 254.90 | 276.00 | 254.90 | 272.25 | 268.48 | 7.00 | 447.78 | 213,293 | 35.40 | 90,396 | 27.60 | 2.43 | 164 |
| 13 | 24-Oct | 255.40 | 256.00 | 253.00 | 254.45 | 254.85 | 0.02 | 418.51 | 26,854 | 4.46 | 18,087 | 5.52 | 0.46 | 33 |
| 14 | 23-Oct | 255.00 | 256.00 | 253.05 | 254.40 | 255.12 | 1.31 | 418.43 | 24,205 | 4.02 | 17,941 | 5.48 | 0.46 | 33 |
| 15 | 21-Oct | 255.00 | 259.00 | 248.00 | 251.10 | 252.12 | -1.66 | 413.00 | 31,272 | 5.19 | 24,406 | 7.45 | 0.62 | 44 |
| 16 | 20-Oct | 255.40 | 258.90 | 254.20 | 255.35 | 255.44 | -0.93 | 419.99 | 37,452 | 6.22 | 30,646 | 9.36 | 0.78 | 56 |
| 17 | 17-Oct | 258.00 | 264.70 | 255.20 | 257.75 | 260.23 | 0.92 | 423.94 | 54,065 | 8.97 | 36,864 | 11.26 | 0.96 | 67 |
| 18 | 16-Oct | 273.00 | 273.10 | 248.90 | 255.40 | 257.66 | -6.40 | 420.07 | 233,137 | 38.69 | 151,795 | 46.35 | 3.91 | 276 |
| 19 | 15-Oct | 272.00 | 275.00 | 269.60 | 272.85 | 271.98 | 0.31 | 448.77 | 10,474 | 1.74 | 5,830 | 1.78 | 0.16 | 11 |
| 20 | 14-Oct | 275.00 | 282.00 | 270.60 | 272.00 | 273.57 | -0.60 | 447.00 | 15,201 | 2.52 | 9,192 | 2.81 | 0.25 | 17 |
| 21 | 13-Oct | 276.00 | 276.00 | 270.35 | 273.65 | 274.68 | -0.35 | 450.09 | 28,651 | 4.75 | 21,835 | 6.67 | 0.60 | 40 |
| 22 | 10-Oct | 273.90 | 276.00 | 273.40 | 274.60 | 274.94 | 0.26 | 451.65 | 16,700 | 2.77 | 13,507 | 4.12 | 0.37 | 25 |
| 23 | 09-Oct | 276.00 | 276.00 | 272.10 | 273.90 | 274.81 | -0.24 | 450.50 | 12,792 | 2.12 | 10,081 | 3.08 | 0.28 | 18 |
| 24 | 08-Oct | 277.00 | 277.00 | 270.70 | 274.55 | 273.54 | -0.13 | 451.57 | 14,507 | 2.41 | 10,082 | 3.08 | 0.28 | 18 |
| 25 | 07-Oct | 275.60 | 278.55 | 272.00 | 274.90 | 274.46 | 0.26 | 452.14 | 25,057 | 4.16 | 19,287 | 5.89 | 0.53 | 35 |
| 26 | 06-Oct | 274.75 | 281.40 | 268.95 | 274.20 | 274.88 | -0.63 | 450.99 | 18,118 | 3.01 | 12,077 | 3.69 | 0.33 | 22 |
| 27 | 03-Oct | 279.60 | 281.00 | 274.40 | 275.95 | 278.11 | -0.77 | 453.87 | 20,767 | 3.45 | 17,195 | 5.25 | 0.48 | 31 |
| 28 | 01-Oct | 280.20 | 282.50 | 277.60 | 278.10 | 279.78 | -0.22 | 457.41 | 11,351 | 1.88 | 9,344 | 2.85 | 0.26 | 17 |
| 29 | 30-Sep | 279.00 | 281.40 | 277.50 | 278.70 | 279.50 | -0.57 | 458.39 | 11,146 | 1.85 | 9,656 | 2.95 | 0.27 | 18 |
| 30 | 29-Sep | 281.00 | 286.95 | 279.35 | 280.30 | 281.22 | -2.32 | 461.02 | 6,142 | 1.02 | 4,416 | 1.35 | 0.12 | 8 |
| 31 | 26-Sep | 281.30 | 290.00 | 277.55 | 286.95 | 283.35 | 2.23 | 471.96 | 13,581 | 2.25 | 9,009 | 2.75 | 0.26 | 16 |
| 32 | 25-Sep | 287.60 | 290.00 | 280.00 | 280.70 | 284.16 | -1.87 | 461.68 | 11,840 | 1.96 | 6,644 | 2.03 | 0.19 | 12 |
| 33 | 24-Sep | 285.95 | 288.60 | 282.75 | 286.05 | 286.21 | 0.37 | 470.48 | 23,524 | 3.90 | 15,352 | 4.69 | 0.44 | 28 |
| 34 | 23-Sep | 282.95 | 287.40 | 280.95 | 285.00 | 284.82 | 1.05 | 468.00 | 16,832 | 2.79 | 9,467 | 2.89 | 0.27 | 17 |
| 35 | 22-Sep | 281.45 | 286.65 | 279.50 | 282.05 | 283.18 | 0.21 | 463.90 | 19,184 | 3.18 | 7,905 | 2.41 | 0.22 | 14 |
| 36 | 19-Sep | 286.00 | 286.00 | 278.00 | 281.45 | 281.19 | -0.37 | 462.92 | 19,017 | 3.16 | 13,472 | 4.11 | 0.38 | 25 |
| 37 | 18-Sep | 279.60 | 289.45 | 275.00 | 282.50 | 282.41 | 1.36 | 464.64 | 45,339 | 7.52 | 22,576 | 6.89 | 0.64 | 41 |
| 38 | 17-Sep | 279.95 | 279.95 | 275.70 | 278.70 | 277.80 | 0.29 | 458.39 | 9,549 | 1.58 | 6,779 | 2.07 | 0.19 | 12 |
| 39 | 16-Sep | 274.80 | 279.90 | 273.45 | 277.90 | 277.20 | 1.65 | 457.08 | 13,086 | 2.17 | 8,192 | 2.50 | 0.23 | 15 |
| 40 | 15-Sep | 278.90 | 280.00 | 270.00 | 273.40 | 275.58 | -1.46 | 449.68 | 22,910 | 3.80 | 12,006 | 3.67 | 0.33 | 22 |
| 41 | 12-Sep | 279.20 | 281.50 | 274.65 | 277.45 | 276.31 | -0.11 | 456.34 | 11,285 | 1.87 | 5,212 | 1.59 | 0.14 | 9 |
| 42 | 11-Sep | 278.00 | 278.75 | 275.05 | 277.75 | 277.32 | 0.78 | 456.83 | 21,743 | 3.61 | 17,346 | 5.30 | 0.48 | 32 |
| 43 | 10-Sep | 277.10 | 278.00 | 269.20 | 275.60 | 274.90 | -0.02 | 453.29 | 34,694 | 5.76 | 19,763 | 6.03 | 0.54 | 36 |
| 44 | 09-Sep | 274.50 | 277.55 | 274.20 | 275.65 | 275.80 | -0.49 | 453.38 | 6,025 | 1.00 | 3,274 | 1.00 | 0.09 | 6 |
| 45 | 08-Sep | 276.35 | 278.00 | 274.05 | 277.00 | 277.06 | 0.24 | 455.00 | 15,874 | 2.63 | 9,594 | 2.93 | 0.27 | 17 |
| 46 | 05-Sep | 277.45 | 277.60 | 274.40 | 276.35 | 276.34 | -0.11 | 454.53 | 7,290 | 1.21 | 4,765 | 1.45 | 0.13 | 9 |
| 47 | 04-Sep | 281.00 | 285.95 | 276.30 | 276.65 | 278.72 | -0.22 | 455.02 | 15,676 | 2.60 | 10,584 | 3.23 | 0.29 | 19 |
| 48 | 03-Sep | 278.95 | 278.95 | 275.50 | 277.25 | 277.47 | -0.27 | 456.01 | 24,738 | 4.11 | 21,370 | 6.53 | 0.59 | 39 |
| 49 | 02-Sep | 277.00 | 280.00 | 274.40 | 278.00 | 277.30 | 0.91 | 457.00 | 16,291 | 2.70 | 11,919 | 3.64 | 0.33 | 22 |
| 50 | 01-Sep | 275.10 | 277.70 | 273.05 | 275.50 | 275.44 | 0.15 | 453.13 | 9,712 | 1.61 | 6,262 | 1.91 | 0.17 | 11 |
| 51 | 29-Aug | 276.40 | 278.00 | 274.00 | 275.10 | 275.94 | 0.04 | 452.47 | 15,556 | 2.58 | 10,550 | 3.22 | 0.29 | 19 |
| 52 | 28-Aug | 272.75 | 278.00 | 271.45 | 275.00 | 273.49 | 0.82 | 452.00 | 7,389 | 1.23 | 3,709 | 1.13 | 0.10 | 7 |
| 53 | 26-Aug | 278.65 | 278.65 | 272.00 | 272.75 | 274.34 | -2.08 | 448.61 | 6,421 | 1.07 | 3,906 | 1.19 | 0.11 | 7 |
| 54 | 25-Aug | 282.00 | 282.70 | 275.35 | 278.55 | 279.79 | -0.92 | 458.15 | 15,640 | 2.60 | 6,313 | 1.93 | 0.18 | 11 |
| 55 | 22-Aug | 279.60 | 282.20 | 276.45 | 281.15 | 279.46 | 0.55 | 462.42 | 13,034 | 2.16 | 7,958 | 2.43 | 0.22 | 14 |
| 56 | 21-Aug | 275.60 | 283.70 | 274.15 | 279.60 | 278.87 | 1.45 | 459.87 | 28,297 | 4.70 | 14,612 | 4.46 | 0.41 | 27 |
| 57 | 20-Aug | 273.05 | 277.95 | 270.60 | 275.60 | 275.18 | 0.93 | 453.29 | 12,699 | 2.11 | 5,682 | 1.73 | 0.16 | 10 |
| 58 | 19-Aug | 270.40 | 274.95 | 267.90 | 273.05 | 271.69 | 0.98 | 449.10 | 21,359 | 3.54 | 10,120 | 3.09 | 0.27 | 18 |
| 59 | 18-Aug | 273.00 | 288.00 | 269.00 | 270.40 | 277.51 | -0.20 | 444.74 | 54,277 | 9.01 | 16,689 | 5.10 | 0.46 | 30 |
| 60 | 14-Aug | 271.00 | 294.05 | 269.25 | 270.95 | 280.21 | 0.87 | 445.65 | 119,991 | 19.91 | 25,492 | 7.78 | 0.71 | 46 |
| 61 | 13-Aug | 270.55 | 273.65 | 266.10 | 268.60 | 268.89 | -0.72 | 441.78 | 30,339 | 5.03 | 15,551 | 4.75 | 0.42 | 28 |
| 62 | 12-Aug | 272.20 | 273.45 | 268.00 | 270.55 | 269.93 | -0.61 | 444.99 | 25,032 | 4.15 | 16,196 | 4.95 | 0.44 | 29 |
| 63 | 11-Aug | 273.10 | 275.15 | 268.70 | 272.20 | 271.80 | -0.33 | 447.70 | 16,384 | 2.72 | 7,081 | 2.16 | 0.19 | 12 |
| 64 | 08-Aug | 275.85 | 275.85 | 269.50 | 273.10 | 271.95 | -0.53 | 449.18 | 20,056 | 3.33 | 9,822 | 3.00 | 0.27 | 17 |
| 65 | 07-Aug | 267.45 | 276.50 | 266.85 | 274.55 | 272.65 | 2.71 | 451.57 | 80,419 | 13.35 | 31,908 | 9.74 | 0.87 | 56 |
| 66 | 06-Aug | 285.00 | 286.00 | 265.00 | 267.30 | 272.18 | -10.97 | 439.64 | 317,354 | 52.66 | 104,748 | 31.98 | 2.85 | 184 |
| 67 | 05-Aug | 302.40 | 304.75 | 300.00 | 300.25 | 301.39 | -0.18 | 493.84 | 18,342 | 3.04 | 12,209 | 3.73 | 0.37 | 21 |
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 CIFL HDBFS LAXMIINDIA SGFIN TEAMGTY FINKURVE