| 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: 318.45; Drift%: 7.7 |
| 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: 62.62 / 1.39 / 1.36 / 34.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.0 / 245.6 | Month: 297.0 / 261.1 | Week: 330.1 / 315.05 | Day: 358.75 / 343.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 352.30 | 358.75 | 343.00 | 345.00 | 348.95 | -2.95 | 567.00 | 43,795 | 5.07 | 19,570 | 5.08 | 0.68 | 34 |
| 2 | 10-Jul | 335.65 | 366.00 | 335.60 | 355.50 | 355.10 | 5.47 | 584.71 | 269,697 | 31.20 | 84,267 | 21.87 | 2.99 | 148 |
| 3 | 09-Jul | 328.05 | 338.25 | 325.95 | 337.05 | 333.08 | 2.03 | 554.36 | 78,178 | 9.04 | 49,673 | 12.89 | 1.65 | 87 |
| 4 | 08-Jul | 314.15 | 333.40 | 312.50 | 330.35 | 325.94 | 5.16 | 543.34 | 66,062 | 7.64 | 38,937 | 10.11 | 1.27 | 68 |
| 5 | 07-Jul | 316.70 | 319.20 | 311.50 | 314.15 | 315.33 | -0.93 | 516.70 | 8,644 | 1.00 | 4,095 | 1.06 | 0.13 | 7 |
| 6 | 04-Jul | 320.00 | 321.45 | 315.05 | 317.10 | 318.36 | -0.69 | 521.55 | 16,575 | 1.92 | 9,715 | 2.52 | 0.31 | 17 |
| 7 | 03-Jul | 322.00 | 323.80 | 317.80 | 319.30 | 320.99 | -0.88 | 525.17 | 13,587 | 1.57 | 7,554 | 1.96 | 0.24 | 13 |
| 8 | 02-Jul | 322.30 | 330.10 | 320.15 | 322.15 | 324.85 | 0.47 | 529.86 | 23,439 | 2.71 | 13,698 | 3.56 | 0.44 | 24 |
| 9 | 01-Jul | 321.70 | 325.10 | 318.45 | 320.65 | 321.51 | -0.33 | 527.39 | 24,182 | 2.80 | 10,983 | 2.85 | 0.35 | 19 |
| 10 | 30-Jun | 323.90 | 328.00 | 318.80 | 321.70 | 322.05 | -0.16 | 529.12 | 20,102 | 2.33 | 10,581 | 2.75 | 0.34 | 19 |
| 11 | 27-Jun | 326.00 | 328.00 | 319.65 | 322.20 | 322.35 | -0.72 | 529.94 | 30,931 | 3.58 | 16,617 | 4.31 | 0.54 | 29 |
| 12 | 26-Jun | 326.00 | 342.00 | 317.00 | 324.55 | 328.10 | -0.37 | 533.80 | 91,340 | 10.57 | 35,956 | 9.33 | 1.18 | 63 |
| 13 | 25-Jun | 316.40 | 330.00 | 306.15 | 325.75 | 323.25 | 4.54 | 535.78 | 118,307 | 13.69 | 45,235 | 11.74 | 1.46 | 79 |
| 14 | 24-Jun | 298.00 | 330.00 | 296.85 | 311.60 | 316.67 | 5.68 | 512.51 | 134,698 | 15.58 | 46,429 | 12.05 | 1.47 | 82 |
| 15 | 23-Jun | 296.75 | 300.65 | 292.75 | 294.85 | 296.71 | -1.12 | 484.96 | 17,348 | 2.01 | 7,075 | 1.84 | 0.21 | 12 |
| 16 | 20-Jun | 290.30 | 299.90 | 287.00 | 298.20 | 295.28 | 3.24 | 490.47 | 25,358 | 2.93 | 14,199 | 3.69 | 0.42 | 25 |
| 17 | 19-Jun | 291.70 | 294.40 | 287.00 | 288.85 | 289.85 | -0.48 | 475.09 | 24,252 | 2.81 | 15,823 | 4.11 | 0.46 | 28 |
| 18 | 18-Jun | 290.40 | 294.05 | 288.20 | 290.25 | 290.47 | -0.05 | 477.39 | 11,872 | 1.37 | 6,562 | 1.70 | 0.19 | 12 |
| 19 | 17-Jun | 297.25 | 299.70 | 289.00 | 290.40 | 292.70 | -1.88 | 477.64 | 28,670 | 3.32 | 16,198 | 4.20 | 0.47 | 28 |
| 20 | 16-Jun | 305.30 | 307.55 | 290.00 | 295.95 | 294.65 | -2.58 | 486.76 | 65,269 | 7.55 | 35,319 | 9.17 | 1.04 | 62 |
| 21 | 13-Jun | 303.05 | 308.50 | 300.60 | 303.80 | 304.78 | -1.64 | 499.68 | 12,159 | 1.41 | 4,780 | 1.24 | 0.15 | 8 |
| 22 | 12-Jun | 314.90 | 317.95 | 307.00 | 308.85 | 312.28 | -1.92 | 507.98 | 14,346 | 1.66 | 7,751 | 2.01 | 0.24 | 14 |
| 23 | 11-Jun | 316.50 | 319.05 | 312.00 | 314.90 | 315.12 | -0.49 | 517.93 | 24,833 | 2.87 | 13,941 | 3.62 | 0.44 | 24 |
| 24 | 10-Jun | 309.85 | 319.00 | 307.00 | 316.45 | 312.86 | 3.09 | 520.48 | 63,380 | 7.33 | 39,506 | 10.25 | 1.24 | 69 |
| 25 | 09-Jun | 309.00 | 310.95 | 303.85 | 306.95 | 307.68 | 0.94 | 504.86 | 32,665 | 3.78 | 18,280 | 4.74 | 0.56 | 32 |
| 26 | 06-Jun | 294.90 | 314.90 | 294.90 | 304.10 | 304.30 | 4.72 | 500.17 | 150,913 | 17.46 | 59,546 | 15.45 | 1.81 | 105 |
| 27 | 05-Jun | 289.95 | 292.70 | 287.65 | 290.40 | 289.92 | 0.03 | 477.64 | 18,088 | 2.09 | 10,097 | 2.62 | 0.29 | 18 |
| 28 | 04-Jun | 288.00 | 292.85 | 285.20 | 290.30 | 289.06 | 0.54 | 477.47 | 24,734 | 2.86 | 13,756 | 3.57 | 0.40 | 24 |
| 29 | 03-Jun | 290.00 | 293.45 | 283.90 | 288.75 | 289.80 | 0.30 | 474.92 | 33,483 | 3.87 | 20,726 | 5.38 | 0.60 | 36 |
| 30 | 02-Jun | 286.60 | 291.50 | 283.00 | 287.90 | 288.09 | 1.00 | 473.52 | 19,971 | 2.31 | 8,009 | 2.08 | 0.23 | 14 |
| 31 | 30-May | 288.00 | 294.00 | 285.00 | 285.05 | 287.26 | -1.26 | 468.84 | 46,964 | 5.43 | 29,464 | 7.65 | 0.85 | 52 |
| 32 | 29-May | 290.50 | 295.15 | 285.50 | 288.70 | 290.07 | -0.65 | 474.84 | 26,587 | 3.08 | 16,206 | 4.21 | 0.47 | 28 |
| 33 | 28-May | 292.30 | 292.30 | 287.50 | 290.60 | 290.03 | -0.05 | 477.97 | 12,390 | 1.43 | 7,866 | 2.04 | 0.23 | 14 |
| 34 | 27-May | 285.70 | 295.00 | 283.60 | 290.75 | 289.57 | 2.30 | 478.21 | 24,382 | 2.82 | 11,049 | 2.87 | 0.32 | 19 |
| 35 | 26-May | 289.70 | 291.45 | 283.20 | 284.20 | 285.51 | -1.90 | 467.44 | 17,720 | 2.05 | 8,739 | 2.27 | 0.25 | 15 |
| 36 | 23-May | 287.50 | 291.00 | 283.80 | 289.70 | 288.82 | 1.29 | 476.49 | 15,472 | 1.79 | 7,469 | 1.94 | 0.22 | 13 |
| 37 | 22-May | 291.65 | 292.90 | 282.00 | 286.00 | 289.25 | -1.94 | 470.00 | 35,347 | 4.09 | 22,271 | 5.78 | 0.64 | 39 |
| 38 | 21-May | 291.00 | 294.50 | 285.95 | 291.65 | 290.44 | 0.22 | 479.69 | 36,705 | 4.25 | 16,967 | 4.40 | 0.49 | 30 |
| 39 | 20-May | 282.00 | 292.50 | 280.00 | 291.00 | 287.52 | 3.74 | 478.00 | 75,384 | 8.72 | 40,348 | 10.47 | 1.16 | 71 |
| 40 | 19-May | 280.70 | 288.65 | 277.50 | 280.50 | 283.45 | 0.47 | 461.35 | 64,728 | 7.49 | 38,930 | 10.10 | 1.10 | 68 |
| 41 | 16-May | 271.25 | 283.70 | 271.25 | 279.20 | 275.22 | 3.70 | 459.22 | 75,125 | 8.69 | 40,921 | 10.62 | 1.13 | 72 |
| 42 | 15-May | 262.30 | 278.25 | 262.30 | 269.25 | 270.48 | -7.59 | 442.85 | 290,666 | 33.62 | 135,797 | 35.24 | 3.67 | 238 |
| 43 | 14-May | 297.00 | 297.00 | 290.60 | 291.35 | 292.11 | 0.12 | 479.20 | 19,559 | 2.26 | 12,318 | 3.20 | 0.36 | 22 |
| 44 | 13-May | 281.30 | 294.20 | 279.80 | 291.00 | 288.27 | 4.00 | 478.00 | 44,184 | 5.11 | 32,294 | 8.38 | 0.93 | 57 |
| 45 | 12-May | 272.20 | 280.90 | 272.15 | 279.80 | 276.62 | 3.32 | 460.20 | 41,428 | 4.79 | 30,359 | 7.88 | 0.84 | 53 |
| 46 | 09-May | 264.00 | 272.00 | 261.10 | 270.80 | 267.49 | 1.63 | 445.40 | 19,663 | 2.27 | 10,984 | 2.85 | 0.29 | 19 |
| 47 | 08-May | 270.10 | 273.95 | 263.05 | 266.45 | 270.33 | -1.37 | 438.24 | 31,292 | 3.62 | 18,065 | 4.69 | 0.49 | 32 |
| 48 | 07-May | 263.25 | 272.15 | 261.90 | 270.15 | 266.89 | 1.31 | 444.33 | 24,239 | 2.80 | 12,665 | 3.29 | 0.34 | 22 |
| 49 | 06-May | 272.30 | 273.05 | 265.90 | 266.65 | 268.57 | -1.57 | 438.57 | 17,030 | 1.97 | 7,804 | 2.03 | 0.21 | 14 |
| 50 | 05-May | 269.05 | 274.80 | 266.60 | 270.90 | 269.36 | 0.18 | 445.56 | 9,251 | 1.07 | 3,852 | 1.00 | 0.10 | 7 |
| 51 | 02-May | 267.70 | 272.90 | 265.20 | 270.40 | 270.27 | 0.10 | 444.74 | 21,690 | 2.51 | 7,492 | 1.94 | 0.20 | 13 |
| 52 | 30-Apr | 280.10 | 280.10 | 267.00 | 270.12 | 272.53 | -3.33 | 444.28 | 26,398 | 3.05 | 13,306 | 3.45 | 0.36 | 23 |
| 53 | 29-Apr | 271.99 | 289.00 | 269.06 | 279.42 | 278.31 | 4.06 | 459.58 | 130,854 | 15.14 | 57,382 | 14.89 | 1.60 | 101 |
| 54 | 28-Apr | 263.00 | 278.45 | 260.40 | 268.52 | 264.82 | 0.40 | 441.65 | 38,101 | 4.41 | 18,289 | 4.75 | 0.48 | 32 |
| 55 | 25-Apr | 273.40 | 274.05 | 263.01 | 267.44 | 268.08 | -1.68 | 439.87 | 40,398 | 4.67 | 18,720 | 4.86 | 0.50 | 33 |
| 56 | 24-Apr | 268.81 | 280.00 | 268.00 | 272.02 | 272.43 | 1.19 | 447.41 | 90,794 | 10.50 | 46,622 | 12.10 | 1.27 | 82 |
| 57 | 23-Apr | 279.00 | 279.30 | 268.00 | 268.81 | 271.18 | -3.59 | 442.13 | 67,263 | 7.78 | 45,003 | 11.68 | 1.22 | 79 |
| 58 | 22-Apr | 268.60 | 284.38 | 268.48 | 278.83 | 276.17 | 4.35 | 458.61 | 145,483 | 16.83 | 82,382 | 21.38 | 2.28 | 145 |
| 59 | 21-Apr | 261.40 | 271.81 | 261.40 | 267.21 | 267.62 | 2.76 | 439.49 | 104,667 | 12.11 | 69,385 | 18.01 | 1.86 | 122 |
| 60 | 17-Apr | 260.75 | 267.75 | 259.30 | 260.04 | 262.41 | -0.07 | 427.70 | 82,494 | 9.54 | 50,135 | 13.01 | 1.32 | 88 |
| 61 | 16-Apr | 255.10 | 262.79 | 252.80 | 260.23 | 259.93 | 1.99 | 428.01 | 28,785 | 3.33 | 16,408 | 4.26 | 0.43 | 29 |
| 62 | 15-Apr | 251.05 | 264.00 | 251.05 | 255.16 | 258.90 | 1.62 | 419.68 | 71,294 | 8.25 | 47,681 | 12.38 | 1.23 | 84 |
| 63 | 11-Apr | 249.30 | 257.69 | 248.41 | 251.09 | 251.76 | -0.04 | 412.98 | 93,028 | 10.76 | 68,715 | 17.83 | 1.73 | 121 |
| 64 | 09-Apr | 254.00 | 257.00 | 248.30 | 251.18 | 251.18 | -1.37 | 413.13 | 51,332 | 5.94 | 44,887 | 11.65 | 1.13 | 79 |
| 65 | 08-Apr | 249.10 | 259.37 | 249.00 | 254.67 | 251.84 | 1.80 | 418.87 | 105,807 | 12.24 | 86,187 | 22.37 | 2.17 | 151 |
| 66 | 07-Apr | 245.00 | 253.06 | 234.01 | 250.17 | 242.87 | -1.89 | 411.47 | 45,816 | 5.30 | 18,782 | 4.87 | 0.46 | 33 |
| 67 | 04-Apr | 259.30 | 264.39 | 250.60 | 255.00 | 255.66 | -1.17 | 419.00 | 64,497 | 7.46 | 50,405 | 13.08 | 1.29 | 88 |
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