| 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 | Low52 Price: 244.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 16,447,533 | Low52 Date: 02-Apr-2025 | SHP: 62.62 / 1.46 / 1.27 / 34.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 344.0 / 245.6 | Month: 282.1 / 245.6 | Week: 282.1 / 246.0 | Day: 266.0 / 255.69 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 259.30 | 264.39 | 250.60 | 255.00 | 255.66 | -1.17 | 419.00 | 64,497 | 5.37 | 50,405 | 5.48 | 1.29 | 0.88 |
| 2 | 03-Apr | 255.70 | 266.00 | 255.69 | 258.02 | 258.44 | 0.63 | 424.38 | 108,826 | 9.07 | 84,677 | 9.21 | 2.19 | 1.49 |
| 3 | 02-Apr | 249.82 | 259.38 | 244.00 | 256.41 | 254.55 | 2.64 | 421.73 | 90,626 | 7.55 | 64,084 | 6.97 | 1.63 | 1.12 |
| 4 | 01-Apr | 248.69 | 257.90 | 247.75 | 249.82 | 251.13 | 0.98 | 410.89 | 50,895 | 4.24 | 28,303 | 3.08 | 0.71 | 0.50 |
| 5 | 28-Mar | 249.35 | 256.70 | 246.00 | 247.40 | 249.29 | -0.78 | 406.91 | 58,190 | 4.85 | 35,693 | 3.88 | 0.89 | 0.63 |
| 6 | 27-Mar | 256.90 | 259.75 | 248.00 | 249.35 | 251.77 | -2.54 | 410.12 | 56,984 | 4.75 | 37,806 | 4.11 | 0.95 | 0.66 |
| 7 | 26-Mar | 268.00 | 271.80 | 251.00 | 255.85 | 261.30 | -4.01 | 420.81 | 71,144 | 5.93 | 45,504 | 4.95 | 1.19 | 0.80 |
| 8 | 25-Mar | 276.70 | 278.30 | 265.40 | 266.55 | 269.48 | -3.18 | 438.41 | 37,044 | 3.09 | 22,601 | 2.46 | 0.61 | 0.40 |
| 9 | 24-Mar | 269.00 | 282.10 | 269.00 | 275.30 | 276.87 | 3.97 | 452.80 | 56,437 | 4.70 | 32,349 | 3.52 | 0.90 | 0.57 |
| 10 | 21-Mar | 263.55 | 268.80 | 261.00 | 264.80 | 264.85 | 1.98 | 435.53 | 44,244 | 3.69 | 31,874 | 3.47 | 0.84 | 0.56 |
| 11 | 20-Mar | 262.50 | 269.80 | 258.20 | 259.65 | 261.51 | -0.57 | 427.06 | 45,128 | 3.76 | 29,237 | 3.18 | 0.76 | 0.51 |
| 12 | 19-Mar | 260.05 | 269.90 | 259.15 | 261.15 | 264.09 | 0.95 | 429.53 | 31,398 | 2.62 | 19,911 | 2.17 | 0.53 | 0.35 |
| 13 | 18-Mar | 254.00 | 262.05 | 253.30 | 258.70 | 257.77 | 2.39 | 425.50 | 33,308 | 2.78 | 23,982 | 2.61 | 0.62 | 0.42 |
| 14 | 17-Mar | 251.95 | 255.70 | 249.50 | 252.65 | 252.58 | 0.40 | 415.55 | 34,016 | 2.83 | 25,053 | 2.73 | 0.63 | 0.44 |
| 15 | 13-Mar | 252.85 | 259.80 | 246.45 | 251.65 | 253.02 | 1.17 | 413.90 | 21,485 | 1.79 | 11,971 | 1.30 | 0.30 | 0.21 |
| 16 | 12-Mar | 259.00 | 262.75 | 245.60 | 248.75 | 254.29 | -4.31 | 409.13 | 35,682 | 2.97 | 21,053 | 2.29 | 0.54 | 0.37 |
| 17 | 11-Mar | 266.95 | 268.25 | 255.55 | 259.95 | 262.62 | -2.62 | 427.55 | 16,328 | 1.36 | 9,191 | 1.00 | 0.24 | 0.16 |
| 18 | 10-Mar | 270.40 | 270.70 | 265.50 | 266.95 | 268.67 | -0.74 | 439.07 | 12,000 | 1.00 | 9,663 | 1.05 | 0.26 | 0.17 |
| 19 | 07-Mar | 271.70 | 274.00 | 266.60 | 268.95 | 270.45 | -0.50 | 442.36 | 17,769 | 1.48 | 10,308 | 1.12 | 0.28 | 0.18 |
| 20 | 06-Mar | 272.40 | 275.00 | 267.95 | 270.30 | 270.17 | -0.26 | 444.58 | 64,834 | 5.40 | 55,318 | 6.02 | 1.49 | 0.97 |
| 21 | 05-Mar | 269.90 | 275.60 | 268.00 | 271.00 | 272.09 | 0.93 | 445.00 | 27,212 | 2.27 | 13,160 | 1.43 | 0.36 | 0.23 |
| 22 | 04-Mar | 270.45 | 272.60 | 267.20 | 268.50 | 269.98 | -0.98 | 441.62 | 18,870 | 1.57 | 12,651 | 1.38 | 0.34 | 0.22 |
| 23 | 03-Mar | 272.90 | 275.65 | 265.05 | 271.15 | 269.94 | -0.11 | 445.97 | 26,822 | 2.23 | 17,477 | 1.90 | 0.47 | 0.31 |
| 24 | 28-Feb | 270.00 | 272.40 | 266.90 | 271.45 | 269.49 | 0.78 | 446.47 | 29,548 | 2.46 | 15,447 | 1.68 | 0.42 | 0.27 |
| 25 | 27-Feb | 265.25 | 274.05 | 265.15 | 269.35 | 270.69 | 1.55 | 443.01 | 19,728 | 1.64 | 12,258 | 1.33 | 0.33 | 0.22 |
| 26 | 25-Feb | 272.35 | 272.35 | 265.00 | 265.25 | 268.87 | -2.59 | 436.27 | 14,506 | 1.21 | 9,135 | 0.99 | 0.25 | 0.16 |
| 27 | 24-Feb | 274.50 | 275.85 | 270.05 | 272.30 | 272.62 | -0.80 | 447.87 | 8,953 | 0.75 | 5,233 | 0.57 | 0.14 | 0.09 |
| 28 | 21-Feb | 273.40 | 279.20 | 271.70 | 274.50 | 274.78 | 1.91 | 451.48 | 21,360 | 1.78 | 13,549 | 1.47 | 0.37 | 0.24 |
| 29 | 20-Feb | 270.00 | 272.55 | 266.20 | 269.35 | 270.07 | 0.30 | 443.01 | 4,899 | 0.41 | 2,694 | 0.29 | 0.07 | 0.05 |
| 30 | 19-Feb | 258.40 | 275.20 | 256.70 | 268.55 | 269.68 | 3.71 | 441.70 | 17,638 | 1.47 | 7,948 | 0.86 | 0.21 | 0.14 |
| 31 | 18-Feb | 271.10 | 277.80 | 255.95 | 258.95 | 265.59 | -4.07 | 425.91 | 34,599 | 2.88 | 15,761 | 1.71 | 0.42 | 0.28 |
| 32 | 17-Feb | 264.30 | 275.50 | 260.00 | 269.95 | 269.11 | 1.20 | 444.00 | 30,828 | 2.57 | 17,396 | 1.89 | 0.47 | 0.31 |
| 33 | 14-Feb | 283.50 | 283.90 | 263.30 | 266.75 | 270.02 | -5.54 | 438.74 | 14,141 | 1.18 | 7,585 | 0.83 | 0.20 | 0.13 |
| 34 | 13-Feb | 280.30 | 285.75 | 278.35 | 282.40 | 281.60 | 0.14 | 464.48 | 11,057 | 0.92 | 3,993 | 0.43 | 0.11 | 0.07 |
| 35 | 12-Feb | 278.00 | 286.80 | 267.30 | 282.00 | 277.33 | 1.26 | 463.00 | 22,193 | 1.85 | 8,205 | 0.89 | 0.23 | 0.14 |
| 36 | 11-Feb | 290.30 | 290.30 | 276.10 | 278.50 | 281.18 | -3.68 | 458.06 | 10,486 | 0.87 | 5,145 | 0.56 | 0.14 | 0.09 |
| 37 | 10-Feb | 289.50 | 294.70 | 288.50 | 289.15 | 290.69 | -0.12 | 475.58 | 13,631 | 1.14 | 9,025 | 0.98 | 0.26 | 0.16 |
| 38 | 07-Feb | 291.20 | 292.45 | 287.00 | 289.50 | 289.83 | 0.26 | 476.16 | 17,679 | 1.47 | 11,020 | 1.20 | 0.32 | 0.19 |
| 39 | 06-Feb | 300.00 | 300.00 | 287.15 | 288.75 | 292.05 | -0.45 | 474.92 | 37,239 | 3.10 | 23,853 | 2.59 | 0.70 | 0.42 |
| 40 | 05-Feb | 300.00 | 300.00 | 284.00 | 290.05 | 292.82 | -2.90 | 477.06 | 71,405 | 5.95 | 42,753 | 4.65 | 1.25 | 0.75 |
| 41 | 04-Feb | 292.00 | 300.00 | 292.00 | 298.70 | 297.32 | 2.84 | 491.29 | 29,221 | 2.43 | 21,454 | 2.33 | 0.64 | 0.38 |
| 42 | 03-Feb | 288.25 | 296.35 | 285.20 | 290.45 | 291.61 | 0.09 | 477.72 | 59,894 | 4.99 | 41,540 | 4.52 | 1.21 | 0.73 |
| 43 | 01-Feb | 290.00 | 295.00 | 288.00 | 290.20 | 292.67 | -0.02 | 477.31 | 15,842 | 1.32 | 9,865 | 1.07 | 0.29 | 0.17 |
| 44 | 31-Jan | 298.80 | 298.90 | 289.00 | 290.25 | 292.01 | -2.75 | 477.39 | 24,323 | 2.03 | 17,591 | 1.91 | 0.51 | 0.31 |
| 45 | 30-Jan | 294.00 | 300.05 | 291.15 | 298.45 | 298.63 | 1.70 | 490.88 | 16,292 | 1.36 | 12,199 | 1.33 | 0.36 | 0.21 |
| 46 | 29-Jan | 288.85 | 300.70 | 287.20 | 293.45 | 298.53 | 2.12 | 482.65 | 47,491 | 3.96 | 34,611 | 3.77 | 1.03 | 0.61 |
| 47 | 28-Jan | 289.00 | 298.00 | 281.05 | 287.35 | 289.34 | -0.05 | 472.62 | 19,978 | 1.66 | 9,679 | 1.05 | 0.28 | 0.17 |
| 48 | 27-Jan | 290.60 | 291.25 | 285.40 | 287.50 | 287.72 | -1.47 | 472.87 | 11,123 | 0.93 | 7,959 | 0.87 | 0.23 | 0.14 |
| 49 | 24-Jan | 299.50 | 299.50 | 289.90 | 291.80 | 292.84 | -2.06 | 479.94 | 15,259 | 1.27 | 6,459 | 0.70 | 0.19 | 0.11 |
| 50 | 23-Jan | 297.05 | 301.20 | 289.85 | 297.95 | 298.67 | -0.44 | 490.05 | 7,019 | 0.58 | 4,479 | 0.49 | 0.13 | 0.08 |
| 51 | 22-Jan | 298.00 | 306.95 | 295.00 | 299.25 | 300.53 | 0.28 | 492.19 | 33,375 | 2.78 | 20,329 | 2.21 | 0.61 | 0.36 |
| 52 | 21-Jan | 302.25 | 303.00 | 293.20 | 298.40 | 298.91 | -0.50 | 490.79 | 18,647 | 1.55 | 11,093 | 1.21 | 0.33 | 0.19 |
| 53 | 20-Jan | 303.00 | 303.00 | 297.10 | 299.90 | 299.90 | -0.35 | 493.26 | 14,001 | 1.17 | 10,194 | 1.11 | 0.31 | 0.18 |
| 54 | 17-Jan | 302.25 | 308.70 | 299.00 | 300.95 | 302.14 | -0.43 | 494.99 | 16,842 | 1.40 | 12,117 | 1.32 | 0.37 | 0.21 |
| 55 | 16-Jan | 305.60 | 314.85 | 296.95 | 302.25 | 303.00 | -1.11 | 497.13 | 51,135 | 4.26 | 32,884 | 3.58 | 0.00 | 0.58 |
| 56 | 15-Jan | 311.25 | 316.15 | 301.85 | 305.60 | 308.52 | -1.85 | 502.64 | 16,867 | 1.41 | 8,077 | 0.88 | 0.25 | 0.14 |
| 57 | 14-Jan | 310.60 | 320.10 | 307.20 | 311.25 | 312.09 | 0.74 | 511.93 | 31,780 | 2.65 | 18,378 | 2.00 | 0.57 | 0.32 |
| 58 | 13-Jan | 319.20 | 324.80 | 305.40 | 308.95 | 312.96 | -3.85 | 508.15 | 25,333 | 2.11 | 14,932 | 1.62 | 0.47 | 0.26 |
| 59 | 10-Jan | 324.00 | 344.00 | 316.55 | 320.85 | 331.71 | 1.08 | 527.72 | 219,696 | 18.31 | 44,442 | 4.83 | 1.47 | 0.78 |
| 60 | 09-Jan | 323.35 | 329.00 | 316.30 | 317.40 | 322.83 | -2.05 | 522.04 | 11,811 | 0.98 | 6,045 | 0.66 | 0.20 | 0.11 |
| 61 | 08-Jan | 330.05 | 332.95 | 320.10 | 323.90 | 326.51 | -1.40 | 532.74 | 15,689 | 1.31 | 7,862 | 0.86 | 0.26 | 0.14 |
| 62 | 07-Jan | 332.00 | 332.00 | 326.15 | 328.45 | 329.60 | -0.56 | 540.22 | 6,651 | 0.55 | 4,166 | 0.45 | 0.14 | 0.07 |
| 63 | 06-Jan | 333.70 | 338.40 | 323.00 | 330.30 | 328.31 | -1.92 | 543.26 | 25,116 | 2.09 | 10,618 | 1.16 | 0.35 | 0.19 |
| 64 | 03-Jan | 335.65 | 338.75 | 333.00 | 336.65 | 335.94 | 0.22 | 553.71 | 12,863 | 1.07 | 6,857 | 0.75 | 0.23 | 0.12 |
| 65 | 02-Jan | 333.80 | 339.90 | 330.20 | 335.90 | 335.59 | 1.15 | 552.47 | 18,466 | 1.54 | 10,330 | 1.12 | 0.35 | 0.18 |
| 66 | 01-Jan | 330.70 | 336.05 | 330.70 | 332.05 | 333.16 | -0.51 | 546.14 | 9,160 | 0.76 | 6,386 | 0.69 | 0.21 | 0.11 |
| 67 | 31-Dec | 330.70 | 334.95 | 327.50 | 333.75 | 330.85 | 0.01 | 548.94 | 7,217 | 0.60 | 3,894 | 0.42 | 0.13 | 0.07 |
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