| Macro-sector: Financial Services | Band: 20 | High52 Price: 405.75 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: 279.8; Drift%: 2.17 |
| Industry: Finance | Face Value: 10 | Low52 Price: 234.01 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 16,447,533 | Low52 Date: 07-Apr-2025 | SHP: 62.62 / 1.39 / 1.36 / 34.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 344.0 / 245.6 | Month: 282.1 / 245.6 | Week: 297.0 / 262.3 | Day: 292.9 / 282.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 291.65 | 292.90 | 282.00 | 286.00 | 289.25 | -1.94 | 470.00 | 35,347 | 3.82 | 22,271 | 5.78 | 0.64 | 0.39 |
| 2 | 21-May | 291.00 | 294.50 | 285.95 | 291.65 | 290.44 | 0.22 | 479.69 | 36,705 | 3.97 | 16,967 | 4.40 | 0.49 | 0.30 |
| 3 | 20-May | 282.00 | 292.50 | 280.00 | 291.00 | 287.52 | 3.74 | 478.00 | 75,384 | 8.15 | 40,348 | 10.47 | 1.16 | 0.71 |
| 4 | 19-May | 280.70 | 288.65 | 277.50 | 280.50 | 283.45 | 0.47 | 461.35 | 64,728 | 7.00 | 38,930 | 10.10 | 1.10 | 0.68 |
| 5 | 16-May | 271.25 | 283.70 | 271.25 | 279.20 | 275.22 | 3.70 | 459.22 | 75,125 | 8.12 | 40,921 | 10.62 | 1.13 | 0.72 |
| 6 | 15-May | 262.30 | 278.25 | 262.30 | 269.25 | 270.48 | -7.59 | 442.85 | 290,666 | 31.42 | 135,797 | 35.24 | 3.67 | 2.38 |
| 7 | 14-May | 297.00 | 297.00 | 290.60 | 291.35 | 292.11 | 0.12 | 479.20 | 19,559 | 2.11 | 12,318 | 3.20 | 0.36 | 0.22 |
| 8 | 13-May | 281.30 | 294.20 | 279.80 | 291.00 | 288.27 | 4.00 | 478.00 | 44,184 | 4.78 | 32,294 | 8.38 | 0.93 | 0.57 |
| 9 | 12-May | 272.20 | 280.90 | 272.15 | 279.80 | 276.62 | 3.32 | 460.20 | 41,428 | 4.48 | 30,359 | 7.88 | 0.84 | 0.53 |
| 10 | 09-May | 264.00 | 272.00 | 261.10 | 270.80 | 267.49 | 1.63 | 445.40 | 19,663 | 2.13 | 10,984 | 2.85 | 0.29 | 0.19 |
| 11 | 08-May | 270.10 | 273.95 | 263.05 | 266.45 | 270.33 | -1.37 | 438.24 | 31,292 | 3.38 | 18,065 | 4.69 | 0.49 | 0.32 |
| 12 | 07-May | 263.25 | 272.15 | 261.90 | 270.15 | 266.89 | 1.31 | 444.33 | 24,239 | 2.62 | 12,665 | 3.29 | 0.34 | 0.22 |
| 13 | 06-May | 272.30 | 273.05 | 265.90 | 266.65 | 268.57 | -1.57 | 438.57 | 17,030 | 1.84 | 7,804 | 2.03 | 0.21 | 0.14 |
| 14 | 05-May | 269.05 | 274.80 | 266.60 | 270.90 | 269.36 | 0.18 | 445.56 | 9,251 | 1.00 | 3,852 | 1.00 | 0.10 | 0.07 |
| 15 | 02-May | 267.70 | 272.90 | 265.20 | 270.40 | 270.27 | 0.10 | 444.74 | 21,690 | 2.34 | 7,492 | 1.94 | 0.20 | 0.13 |
| 16 | 30-Apr | 280.10 | 280.10 | 267.00 | 270.12 | 272.53 | -3.33 | 444.28 | 26,398 | 2.85 | 13,306 | 3.45 | 0.36 | 0.23 |
| 17 | 29-Apr | 271.99 | 289.00 | 269.06 | 279.42 | 278.31 | 4.06 | 459.58 | 130,854 | 14.14 | 57,382 | 14.89 | 1.60 | 1.01 |
| 18 | 28-Apr | 263.00 | 278.45 | 260.40 | 268.52 | 264.82 | 0.40 | 441.65 | 38,101 | 4.12 | 18,289 | 4.75 | 0.48 | 0.32 |
| 19 | 25-Apr | 273.40 | 274.05 | 263.01 | 267.44 | 268.08 | -1.68 | 439.87 | 40,398 | 4.37 | 18,720 | 4.86 | 0.50 | 0.33 |
| 20 | 24-Apr | 268.81 | 280.00 | 268.00 | 272.02 | 272.43 | 1.19 | 447.41 | 90,794 | 9.81 | 46,622 | 12.10 | 1.27 | 0.82 |
| 21 | 23-Apr | 279.00 | 279.30 | 268.00 | 268.81 | 271.18 | -3.59 | 442.13 | 67,263 | 7.27 | 45,003 | 11.68 | 1.22 | 0.79 |
| 22 | 22-Apr | 268.60 | 284.38 | 268.48 | 278.83 | 276.17 | 4.35 | 458.61 | 145,483 | 15.72 | 82,382 | 21.38 | 2.28 | 1.45 |
| 23 | 21-Apr | 261.40 | 271.81 | 261.40 | 267.21 | 267.62 | 2.76 | 439.49 | 104,667 | 11.31 | 69,385 | 18.01 | 1.86 | 1.22 |
| 24 | 17-Apr | 260.75 | 267.75 | 259.30 | 260.04 | 262.41 | -0.07 | 427.70 | 82,494 | 8.92 | 50,135 | 13.01 | 1.32 | 0.88 |
| 25 | 16-Apr | 255.10 | 262.79 | 252.80 | 260.23 | 259.93 | 1.99 | 428.01 | 28,785 | 3.11 | 16,408 | 4.26 | 0.43 | 0.29 |
| 26 | 15-Apr | 251.05 | 264.00 | 251.05 | 255.16 | 258.90 | 1.62 | 419.68 | 71,294 | 7.71 | 47,681 | 12.38 | 1.23 | 0.84 |
| 27 | 11-Apr | 249.30 | 257.69 | 248.41 | 251.09 | 251.76 | -0.04 | 412.98 | 93,028 | 10.05 | 68,715 | 17.83 | 1.73 | 1.21 |
| 28 | 09-Apr | 254.00 | 257.00 | 248.30 | 251.18 | 251.18 | -1.37 | 413.13 | 51,332 | 5.55 | 44,887 | 11.65 | 1.13 | 0.79 |
| 29 | 08-Apr | 249.10 | 259.37 | 249.00 | 254.67 | 251.84 | 1.80 | 418.87 | 105,807 | 11.44 | 86,187 | 22.37 | 2.17 | 1.51 |
| 30 | 07-Apr | 245.00 | 253.06 | 234.01 | 250.17 | 242.87 | -1.89 | 411.47 | 45,816 | 4.95 | 18,782 | 4.87 | 0.46 | 0.33 |
| 31 | 04-Apr | 259.30 | 264.39 | 250.60 | 255.00 | 255.66 | -1.17 | 419.00 | 64,497 | 6.97 | 50,405 | 13.08 | 1.29 | 0.88 |
| 32 | 03-Apr | 255.70 | 266.00 | 255.69 | 258.02 | 258.44 | 0.63 | 424.38 | 108,826 | 11.76 | 84,677 | 21.98 | 2.19 | 1.49 |
| 33 | 02-Apr | 249.82 | 259.38 | 244.00 | 256.41 | 254.55 | 2.64 | 421.73 | 90,626 | 9.80 | 64,084 | 16.63 | 1.63 | 1.12 |
| 34 | 01-Apr | 248.69 | 257.90 | 247.75 | 249.82 | 251.13 | 0.98 | 410.89 | 50,895 | 5.50 | 28,303 | 7.35 | 0.71 | 0.50 |
| 35 | 28-Mar | 249.35 | 256.70 | 246.00 | 247.40 | 249.29 | -0.78 | 406.91 | 58,190 | 6.29 | 35,693 | 9.26 | 0.89 | 0.63 |
| 36 | 27-Mar | 256.90 | 259.75 | 248.00 | 249.35 | 251.77 | -2.54 | 410.12 | 56,984 | 6.16 | 37,806 | 9.81 | 0.95 | 0.66 |
| 37 | 26-Mar | 268.00 | 271.80 | 251.00 | 255.85 | 261.30 | -4.01 | 420.81 | 71,144 | 7.69 | 45,504 | 11.81 | 1.19 | 0.80 |
| 38 | 25-Mar | 276.70 | 278.30 | 265.40 | 266.55 | 269.48 | -3.18 | 438.41 | 37,044 | 4.00 | 22,601 | 5.87 | 0.61 | 0.40 |
| 39 | 24-Mar | 269.00 | 282.10 | 269.00 | 275.30 | 276.87 | 3.97 | 452.80 | 56,437 | 6.10 | 32,349 | 8.40 | 0.90 | 0.57 |
| 40 | 21-Mar | 263.55 | 268.80 | 261.00 | 264.80 | 264.85 | 1.98 | 435.53 | 44,244 | 4.78 | 31,874 | 8.27 | 0.84 | 0.56 |
| 41 | 20-Mar | 262.50 | 269.80 | 258.20 | 259.65 | 261.51 | -0.57 | 427.06 | 45,128 | 4.88 | 29,237 | 7.59 | 0.76 | 0.51 |
| 42 | 19-Mar | 260.05 | 269.90 | 259.15 | 261.15 | 264.09 | 0.95 | 429.53 | 31,398 | 3.39 | 19,911 | 5.17 | 0.53 | 0.35 |
| 43 | 18-Mar | 254.00 | 262.05 | 253.30 | 258.70 | 257.77 | 2.39 | 425.50 | 33,308 | 3.60 | 23,982 | 6.22 | 0.62 | 0.42 |
| 44 | 17-Mar | 251.95 | 255.70 | 249.50 | 252.65 | 252.58 | 0.40 | 415.55 | 34,016 | 3.68 | 25,053 | 6.50 | 0.63 | 0.44 |
| 45 | 13-Mar | 252.85 | 259.80 | 246.45 | 251.65 | 253.02 | 1.17 | 413.90 | 21,485 | 2.32 | 11,971 | 3.11 | 0.30 | 0.21 |
| 46 | 12-Mar | 259.00 | 262.75 | 245.60 | 248.75 | 254.29 | -4.31 | 409.13 | 35,682 | 3.86 | 21,053 | 5.46 | 0.54 | 0.37 |
| 47 | 11-Mar | 266.95 | 268.25 | 255.55 | 259.95 | 262.62 | -2.62 | 427.55 | 16,328 | 1.76 | 9,191 | 2.39 | 0.24 | 0.16 |
| 48 | 10-Mar | 270.40 | 270.70 | 265.50 | 266.95 | 268.67 | -0.74 | 439.07 | 12,000 | 1.30 | 9,663 | 2.51 | 0.26 | 0.17 |
| 49 | 07-Mar | 271.70 | 274.00 | 266.60 | 268.95 | 270.45 | -0.50 | 442.36 | 17,769 | 1.92 | 10,308 | 2.68 | 0.28 | 0.18 |
| 50 | 06-Mar | 272.40 | 275.00 | 267.95 | 270.30 | 270.17 | -0.26 | 444.58 | 64,834 | 7.01 | 55,318 | 14.36 | 1.49 | 0.97 |
| 51 | 05-Mar | 269.90 | 275.60 | 268.00 | 271.00 | 272.09 | 0.93 | 445.00 | 27,212 | 2.94 | 13,160 | 3.42 | 0.36 | 0.23 |
| 52 | 04-Mar | 270.45 | 272.60 | 267.20 | 268.50 | 269.98 | -0.98 | 441.62 | 18,870 | 2.04 | 12,651 | 3.28 | 0.34 | 0.22 |
| 53 | 03-Mar | 272.90 | 275.65 | 265.05 | 271.15 | 269.94 | -0.11 | 445.97 | 26,822 | 2.90 | 17,477 | 4.54 | 0.47 | 0.31 |
| 54 | 28-Feb | 270.00 | 272.40 | 266.90 | 271.45 | 269.49 | 0.78 | 446.47 | 29,548 | 3.19 | 15,447 | 4.01 | 0.42 | 0.27 |
| 55 | 27-Feb | 265.25 | 274.05 | 265.15 | 269.35 | 270.69 | 1.55 | 443.01 | 19,728 | 2.13 | 12,258 | 3.18 | 0.33 | 0.22 |
| 56 | 25-Feb | 272.35 | 272.35 | 265.00 | 265.25 | 268.87 | -2.59 | 436.27 | 14,506 | 1.57 | 9,135 | 2.37 | 0.25 | 0.16 |
| 57 | 24-Feb | 274.50 | 275.85 | 270.05 | 272.30 | 272.62 | -0.80 | 447.87 | 8,953 | 0.97 | 5,233 | 1.36 | 0.14 | 0.09 |
| 58 | 21-Feb | 273.40 | 279.20 | 271.70 | 274.50 | 274.78 | 1.91 | 451.48 | 21,360 | 2.31 | 13,549 | 3.52 | 0.37 | 0.24 |
| 59 | 20-Feb | 270.00 | 272.55 | 266.20 | 269.35 | 270.07 | 0.30 | 443.01 | 4,899 | 0.53 | 2,694 | 0.70 | 0.07 | 0.05 |
| 60 | 19-Feb | 258.40 | 275.20 | 256.70 | 268.55 | 269.68 | 3.71 | 441.70 | 17,638 | 1.91 | 7,948 | 2.06 | 0.21 | 0.14 |
| 61 | 18-Feb | 271.10 | 277.80 | 255.95 | 258.95 | 265.59 | -4.07 | 425.91 | 34,599 | 3.74 | 15,761 | 4.09 | 0.42 | 0.28 |
| 62 | 17-Feb | 264.30 | 275.50 | 260.00 | 269.95 | 269.11 | 1.20 | 444.00 | 30,828 | 3.33 | 17,396 | 4.51 | 0.47 | 0.31 |
| 63 | 14-Feb | 283.50 | 283.90 | 263.30 | 266.75 | 270.02 | -5.54 | 438.74 | 14,141 | 1.53 | 7,585 | 1.97 | 0.20 | 0.13 |
| 64 | 13-Feb | 280.30 | 285.75 | 278.35 | 282.40 | 281.60 | 0.14 | 464.48 | 11,057 | 1.20 | 3,993 | 1.04 | 0.11 | 0.07 |
| 65 | 12-Feb | 278.00 | 286.80 | 267.30 | 282.00 | 277.33 | 1.26 | 463.00 | 22,193 | 2.40 | 8,205 | 2.13 | 0.23 | 0.14 |
| 66 | 11-Feb | 290.30 | 290.30 | 276.10 | 278.50 | 281.18 | -3.68 | 458.06 | 10,486 | 1.13 | 5,145 | 1.34 | 0.14 | 0.09 |
| 67 | 10-Feb | 289.50 | 294.70 | 288.50 | 289.15 | 290.69 | -0.12 | 475.58 | 13,631 | 1.47 | 9,025 | 2.34 | 0.26 | 0.16 |
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