| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 234.01 | Barrier: 311.05; Drift%: -13.11 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 16,447,533 | Low52 Date: 07-Apr-2025 | SHP: 62.62 / 2.5 / 1.45 / 33.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.0 / 245.6 | Month: 366.3 / 305.0 | Week: 294.05 / 266.1 | Day: 278.0 / 271.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 272.75 | 278.00 | 271.45 | 275.00 | 273.49 | 0.82 | 452.00 | 7,389 | 1.15 | 3,709 | 1.00 | 0.10 | 7 |
| 2 | 26-Aug | 278.65 | 278.65 | 272.00 | 272.75 | 274.34 | -2.08 | 448.61 | 6,421 | 1.00 | 3,906 | 1.05 | 0.11 | 7 |
| 3 | 25-Aug | 282.00 | 282.70 | 275.35 | 278.55 | 279.79 | -0.92 | 458.15 | 15,640 | 2.44 | 6,313 | 1.70 | 0.18 | 11 |
| 4 | 22-Aug | 279.60 | 282.20 | 276.45 | 281.15 | 279.46 | 0.55 | 462.42 | 13,034 | 2.03 | 7,958 | 2.15 | 0.22 | 14 |
| 5 | 21-Aug | 275.60 | 283.70 | 274.15 | 279.60 | 278.87 | 1.45 | 459.87 | 28,297 | 4.41 | 14,612 | 3.94 | 0.41 | 27 |
| 6 | 20-Aug | 273.05 | 277.95 | 270.60 | 275.60 | 275.18 | 0.93 | 453.29 | 12,699 | 1.98 | 5,682 | 1.53 | 0.16 | 10 |
| 7 | 19-Aug | 270.40 | 274.95 | 267.90 | 273.05 | 271.69 | 0.98 | 449.10 | 21,359 | 3.33 | 10,120 | 2.73 | 0.27 | 18 |
| 8 | 18-Aug | 273.00 | 288.00 | 269.00 | 270.40 | 277.51 | -0.20 | 444.74 | 54,277 | 8.45 | 16,689 | 4.50 | 0.46 | 30 |
| 9 | 14-Aug | 271.00 | 294.05 | 269.25 | 270.95 | 280.21 | 0.87 | 445.65 | 119,991 | 18.68 | 25,492 | 6.87 | 0.71 | 46 |
| 10 | 13-Aug | 270.55 | 273.65 | 266.10 | 268.60 | 268.89 | -0.72 | 441.78 | 30,339 | 4.72 | 15,551 | 4.19 | 0.42 | 28 |
| 11 | 12-Aug | 272.20 | 273.45 | 268.00 | 270.55 | 269.93 | -0.61 | 444.99 | 25,032 | 3.90 | 16,196 | 4.37 | 0.44 | 29 |
| 12 | 11-Aug | 273.10 | 275.15 | 268.70 | 272.20 | 271.80 | -0.33 | 447.70 | 16,384 | 2.55 | 7,081 | 1.91 | 0.19 | 12 |
| 13 | 08-Aug | 275.85 | 275.85 | 269.50 | 273.10 | 271.95 | -0.53 | 449.18 | 20,056 | 3.12 | 9,822 | 2.65 | 0.27 | 17 |
| 14 | 07-Aug | 267.45 | 276.50 | 266.85 | 274.55 | 272.65 | 2.71 | 451.57 | 80,419 | 12.52 | 31,908 | 8.60 | 0.87 | 56 |
| 15 | 06-Aug | 285.00 | 286.00 | 265.00 | 267.30 | 272.18 | -10.97 | 439.64 | 317,354 | 49.42 | 104,748 | 28.23 | 2.85 | 184 |
| 16 | 05-Aug | 302.40 | 304.75 | 300.00 | 300.25 | 301.39 | -0.18 | 493.84 | 18,342 | 2.86 | 12,209 | 3.29 | 0.37 | 21 |
| 17 | 04-Aug | 303.00 | 313.00 | 299.60 | 300.80 | 301.95 | -0.28 | 494.74 | 25,382 | 3.95 | 14,861 | 4.01 | 0.45 | 26 |
| 18 | 01-Aug | 310.80 | 311.05 | 300.00 | 301.65 | 305.08 | -3.05 | 496.14 | 15,803 | 2.46 | 9,558 | 2.58 | 0.29 | 17 |
| 19 | 31-Jul | 309.70 | 323.00 | 305.00 | 311.15 | 308.99 | 1.01 | 511.76 | 24,120 | 3.76 | 14,843 | 4.00 | 0.46 | 26 |
| 20 | 30-Jul | 315.70 | 319.45 | 307.10 | 308.05 | 309.98 | -2.22 | 506.67 | 20,829 | 3.24 | 13,150 | 3.54 | 0.41 | 23 |
| 21 | 29-Jul | 311.35 | 318.50 | 307.05 | 315.05 | 311.77 | 1.19 | 518.18 | 27,730 | 4.32 | 13,292 | 3.58 | 0.41 | 23 |
| 22 | 28-Jul | 325.65 | 326.95 | 310.00 | 311.35 | 317.62 | -4.39 | 512.09 | 23,144 | 3.60 | 13,955 | 3.76 | 0.44 | 25 |
| 23 | 25-Jul | 340.70 | 343.85 | 323.10 | 325.65 | 329.78 | -3.95 | 535.61 | 18,331 | 2.85 | 10,645 | 2.87 | 0.35 | 19 |
| 24 | 24-Jul | 345.50 | 349.50 | 338.00 | 339.05 | 341.56 | -2.74 | 557.65 | 21,352 | 3.32 | 9,975 | 2.69 | 0.34 | 18 |
| 25 | 23-Jul | 353.00 | 353.70 | 343.00 | 348.60 | 348.95 | -0.92 | 573.36 | 24,516 | 3.82 | 12,584 | 3.39 | 0.44 | 22 |
| 26 | 22-Jul | 350.35 | 354.80 | 346.85 | 351.85 | 350.56 | 0.43 | 578.71 | 20,424 | 3.18 | 10,471 | 2.82 | 0.37 | 18 |
| 27 | 21-Jul | 348.00 | 355.10 | 341.90 | 350.35 | 349.06 | 0.23 | 576.24 | 31,253 | 4.87 | 11,538 | 3.11 | 0.40 | 20 |
| 28 | 18-Jul | 350.95 | 355.60 | 344.55 | 349.55 | 349.03 | -0.40 | 574.92 | 19,143 | 2.98 | 10,125 | 2.73 | 0.35 | 18 |
| 29 | 17-Jul | 357.00 | 358.90 | 348.45 | 350.95 | 352.49 | -2.50 | 577.23 | 25,434 | 3.96 | 13,105 | 3.53 | 0.46 | 23 |
| 30 | 16-Jul | 358.00 | 366.30 | 355.90 | 359.95 | 361.59 | 0.59 | 592.03 | 33,902 | 5.28 | 15,273 | 4.12 | 0.55 | 27 |
| 31 | 15-Jul | 348.10 | 361.70 | 348.10 | 357.85 | 358.15 | 1.91 | 588.57 | 58,632 | 9.13 | 24,469 | 6.60 | 0.88 | 43 |
| 32 | 14-Jul | 346.75 | 358.00 | 336.05 | 351.15 | 350.17 | 1.78 | 577.56 | 53,234 | 8.29 | 26,027 | 7.02 | 0.91 | 46 |
| 33 | 11-Jul | 352.30 | 358.75 | 343.00 | 345.00 | 348.95 | -2.95 | 567.00 | 43,795 | 6.82 | 19,570 | 5.27 | 0.68 | 34 |
| 34 | 10-Jul | 335.65 | 366.00 | 335.60 | 355.50 | 355.10 | 5.47 | 584.71 | 269,697 | 42.00 | 84,267 | 22.71 | 2.99 | 148 |
| 35 | 09-Jul | 328.05 | 338.25 | 325.95 | 337.05 | 333.08 | 2.03 | 554.36 | 78,178 | 12.17 | 49,673 | 13.39 | 1.65 | 87 |
| 36 | 08-Jul | 314.15 | 333.40 | 312.50 | 330.35 | 325.94 | 5.16 | 543.34 | 66,062 | 10.29 | 38,937 | 10.50 | 1.27 | 68 |
| 37 | 07-Jul | 316.70 | 319.20 | 311.50 | 314.15 | 315.33 | -0.93 | 516.70 | 8,644 | 1.35 | 4,095 | 1.10 | 0.13 | 7 |
| 38 | 04-Jul | 320.00 | 321.45 | 315.05 | 317.10 | 318.36 | -0.69 | 521.55 | 16,575 | 2.58 | 9,715 | 2.62 | 0.31 | 17 |
| 39 | 03-Jul | 322.00 | 323.80 | 317.80 | 319.30 | 320.99 | -0.88 | 525.17 | 13,587 | 2.12 | 7,554 | 2.04 | 0.24 | 13 |
| 40 | 02-Jul | 322.30 | 330.10 | 320.15 | 322.15 | 324.85 | 0.47 | 529.86 | 23,439 | 3.65 | 13,698 | 3.69 | 0.44 | 24 |
| 41 | 01-Jul | 321.70 | 325.10 | 318.45 | 320.65 | 321.51 | -0.33 | 527.39 | 24,182 | 3.77 | 10,983 | 2.96 | 0.35 | 19 |
| 42 | 30-Jun | 323.90 | 328.00 | 318.80 | 321.70 | 322.05 | -0.16 | 529.12 | 20,102 | 3.13 | 10,581 | 2.85 | 0.34 | 19 |
| 43 | 27-Jun | 326.00 | 328.00 | 319.65 | 322.20 | 322.35 | -0.72 | 529.94 | 30,931 | 4.82 | 16,617 | 4.48 | 0.54 | 29 |
| 44 | 26-Jun | 326.00 | 342.00 | 317.00 | 324.55 | 328.10 | -0.37 | 533.80 | 91,340 | 14.22 | 35,956 | 9.69 | 1.18 | 63 |
| 45 | 25-Jun | 316.40 | 330.00 | 306.15 | 325.75 | 323.25 | 4.54 | 535.78 | 118,307 | 18.42 | 45,235 | 12.19 | 1.46 | 79 |
| 46 | 24-Jun | 298.00 | 330.00 | 296.85 | 311.60 | 316.67 | 5.68 | 512.51 | 134,698 | 20.97 | 46,429 | 12.51 | 1.47 | 82 |
| 47 | 23-Jun | 296.75 | 300.65 | 292.75 | 294.85 | 296.71 | -1.12 | 484.96 | 17,348 | 2.70 | 7,075 | 1.91 | 0.21 | 12 |
| 48 | 20-Jun | 290.30 | 299.90 | 287.00 | 298.20 | 295.28 | 3.24 | 490.47 | 25,358 | 3.95 | 14,199 | 3.83 | 0.42 | 25 |
| 49 | 19-Jun | 291.70 | 294.40 | 287.00 | 288.85 | 289.85 | -0.48 | 475.09 | 24,252 | 3.78 | 15,823 | 4.26 | 0.46 | 28 |
| 50 | 18-Jun | 290.40 | 294.05 | 288.20 | 290.25 | 290.47 | -0.05 | 477.39 | 11,872 | 1.85 | 6,562 | 1.77 | 0.19 | 12 |
| 51 | 17-Jun | 297.25 | 299.70 | 289.00 | 290.40 | 292.70 | -1.88 | 477.64 | 28,670 | 4.46 | 16,198 | 4.37 | 0.47 | 28 |
| 52 | 16-Jun | 305.30 | 307.55 | 290.00 | 295.95 | 294.65 | -2.58 | 486.76 | 65,269 | 10.16 | 35,319 | 9.52 | 1.04 | 62 |
| 53 | 13-Jun | 303.05 | 308.50 | 300.60 | 303.80 | 304.78 | -1.64 | 499.68 | 12,159 | 1.89 | 4,780 | 1.29 | 0.15 | 8 |
| 54 | 12-Jun | 314.90 | 317.95 | 307.00 | 308.85 | 312.28 | -1.92 | 507.98 | 14,346 | 2.23 | 7,751 | 2.09 | 0.24 | 14 |
| 55 | 11-Jun | 316.50 | 319.05 | 312.00 | 314.90 | 315.12 | -0.49 | 517.93 | 24,833 | 3.87 | 13,941 | 3.76 | 0.44 | 24 |
| 56 | 10-Jun | 309.85 | 319.00 | 307.00 | 316.45 | 312.86 | 3.09 | 520.48 | 63,380 | 9.87 | 39,506 | 10.65 | 1.24 | 69 |
| 57 | 09-Jun | 309.00 | 310.95 | 303.85 | 306.95 | 307.68 | 0.94 | 504.86 | 32,665 | 5.09 | 18,280 | 4.93 | 0.56 | 32 |
| 58 | 06-Jun | 294.90 | 314.90 | 294.90 | 304.10 | 304.30 | 4.72 | 500.17 | 150,913 | 23.50 | 59,546 | 16.05 | 1.81 | 105 |
| 59 | 05-Jun | 289.95 | 292.70 | 287.65 | 290.40 | 289.92 | 0.03 | 477.64 | 18,088 | 2.82 | 10,097 | 2.72 | 0.29 | 18 |
| 60 | 04-Jun | 288.00 | 292.85 | 285.20 | 290.30 | 289.06 | 0.54 | 477.47 | 24,734 | 3.85 | 13,756 | 3.71 | 0.40 | 24 |
| 61 | 03-Jun | 290.00 | 293.45 | 283.90 | 288.75 | 289.80 | 0.30 | 474.92 | 33,483 | 5.21 | 20,726 | 5.59 | 0.60 | 36 |
| 62 | 02-Jun | 286.60 | 291.50 | 283.00 | 287.90 | 288.09 | 1.00 | 473.52 | 19,971 | 3.11 | 8,009 | 2.16 | 0.23 | 14 |
| 63 | 30-May | 288.00 | 294.00 | 285.00 | 285.05 | 287.26 | -1.26 | 468.84 | 46,964 | 7.31 | 29,464 | 7.94 | 0.85 | 52 |
| 64 | 29-May | 290.50 | 295.15 | 285.50 | 288.70 | 290.07 | -0.65 | 474.84 | 26,587 | 4.14 | 16,206 | 4.37 | 0.47 | 28 |
| 65 | 28-May | 292.30 | 292.30 | 287.50 | 290.60 | 290.03 | -0.05 | 477.97 | 12,390 | 1.93 | 7,866 | 2.12 | 0.23 | 14 |
| 66 | 27-May | 285.70 | 295.00 | 283.60 | 290.75 | 289.57 | 2.30 | 478.21 | 24,382 | 3.80 | 11,049 | 2.98 | 0.32 | 19 |
| 67 | 26-May | 289.70 | 291.45 | 283.20 | 284.20 | 285.51 | -1.90 | 467.44 | 17,720 | 2.76 | 8,739 | 2.36 | 0.25 | 15 |
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