| Macro-sector: Financial Services | Band: 5 | High52 Price: 6,689.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: 4,055.0; Drift%: 3.7 |
| Industry: Finance | Face Value: 10 | Low52 Price: 2,111.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,000,000 | Low52 Date: 04-Jun-2024 | SHP: 73.58 / 0.0 / 0.43 / 25.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 4,499.95 / 3,210.95 | Month: 4,249.95 / 3,210.95 | Week: 4,501.6 / 4,050.0 | Day: 4,449.9 / 4,161.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 4,161.00 | 4,449.90 | 4,161.00 | 4,210.80 | 4,257.29 | -3.41 | 421.08 | 101 | 4.81 | 65 | 3.42 | 0.03 | 0.03 |
| 2 | 21-May | 4,487.60 | 4,487.90 | 4,318.10 | 4,359.40 | 4,372.16 | -0.64 | 435.94 | 275 | 13.10 | 138 | 7.26 | 0.06 | 0.05 |
| 3 | 20-May | 4,400.50 | 4,450.00 | 4,353.00 | 4,387.60 | 4,415.30 | 0.22 | 438.76 | 222 | 10.57 | 172 | 9.05 | 0.08 | 0.07 |
| 4 | 19-May | 4,250.70 | 4,418.00 | 4,226.00 | 4,378.00 | 4,368.85 | 3.55 | 437.00 | 1,112 | 52.95 | 1,026 | 54.00 | 0.45 | 0.39 |
| 5 | 16-May | 4,200.50 | 4,350.00 | 4,200.50 | 4,227.80 | 4,277.84 | -0.27 | 422.78 | 243 | 11.57 | 223 | 11.74 | 0.10 | 0.09 |
| 6 | 15-May | 4,320.40 | 4,320.40 | 4,153.00 | 4,239.30 | 4,237.15 | -0.23 | 423.93 | 62 | 2.95 | 42 | 2.21 | 0.02 | 0.02 |
| 7 | 14-May | 4,292.00 | 4,335.00 | 4,100.00 | 4,249.20 | 4,180.57 | -0.89 | 424.92 | 826 | 39.33 | 636 | 33.47 | 0.27 | 0.24 |
| 8 | 13-May | 4,062.00 | 4,501.60 | 4,055.00 | 4,287.30 | 4,298.40 | 3.02 | 428.73 | 462 | 22.00 | 287 | 15.11 | 0.12 | 0.11 |
| 9 | 12-May | 4,050.60 | 4,272.60 | 4,050.00 | 4,161.50 | 4,170.79 | 3.85 | 416.15 | 215 | 10.24 | 137 | 7.21 | 0.06 | 0.05 |
| 10 | 09-May | 4,121.40 | 4,121.40 | 3,841.00 | 4,007.10 | 3,934.01 | -2.77 | 400.71 | 114 | 5.43 | 71 | 3.74 | 0.03 | 0.03 |
| 11 | 08-May | 3,988.00 | 4,289.80 | 3,915.00 | 4,121.40 | 4,098.08 | 3.35 | 412.14 | 473 | 22.52 | 286 | 15.05 | 0.12 | 0.11 |
| 12 | 07-May | 4,066.10 | 4,150.00 | 3,979.00 | 3,987.70 | 4,014.70 | -1.88 | 398.77 | 284 | 13.52 | 235 | 12.37 | 0.09 | 0.09 |
| 13 | 06-May | 4,143.00 | 4,244.90 | 4,012.00 | 4,064.20 | 4,135.58 | -1.90 | 406.42 | 513 | 24.43 | 308 | 16.21 | 0.13 | 0.12 |
| 14 | 05-May | 4,199.00 | 4,630.50 | 4,080.00 | 4,143.00 | 4,476.79 | 7.36 | 414.00 | 4,685 | 223.10 | 1,457 | 76.68 | 0.65 | 0.56 |
| 15 | 02-May | 3,899.90 | 3,938.00 | 3,849.00 | 3,858.80 | 3,887.81 | -1.55 | 385.88 | 54 | 2.57 | 40 | 2.11 | 0.02 | 0.02 |
| 16 | 30-Apr | 4,096.30 | 4,197.70 | 3,807.00 | 3,919.40 | 4,032.60 | -4.79 | 391.94 | 141 | 6.71 | 99 | 5.21 | 0.04 | 0.04 |
| 17 | 29-Apr | 4,201.30 | 4,279.40 | 4,109.00 | 4,116.80 | 4,135.66 | -0.81 | 411.68 | 112 | 5.33 | 103 | 5.42 | 0.04 | 0.04 |
| 18 | 28-Apr | 4,112.10 | 4,300.00 | 4,100.00 | 4,150.30 | 4,149.57 | -3.71 | 415.03 | 810 | 38.57 | 770 | 40.53 | 0.32 | 0.30 |
| 19 | 25-Apr | 4,400.00 | 4,400.00 | 4,150.10 | 4,310.40 | 4,264.38 | -1.30 | 431.04 | 115 | 5.48 | 83 | 4.37 | 0.04 | 0.03 |
| 20 | 24-Apr | 4,302.60 | 4,500.00 | 4,293.50 | 4,367.30 | 4,393.28 | 1.55 | 436.73 | 213 | 10.14 | 147 | 7.74 | 0.06 | 0.06 |
| 21 | 23-Apr | 4,424.90 | 4,424.90 | 4,285.00 | 4,300.70 | 4,311.21 | -1.86 | 430.07 | 96 | 4.57 | 72 | 3.79 | 0.03 | 0.03 |
| 22 | 22-Apr | 4,456.10 | 4,463.80 | 4,290.00 | 4,382.10 | 4,357.17 | 3.48 | 438.21 | 161 | 7.67 | 108 | 5.68 | 0.05 | 0.04 |
| 23 | 21-Apr | 4,360.50 | 4,362.30 | 4,155.00 | 4,234.60 | 4,285.90 | -0.95 | 423.46 | 198 | 9.43 | 146 | 7.68 | 0.06 | 0.06 |
| 24 | 17-Apr | 4,272.90 | 4,320.00 | 4,200.40 | 4,275.00 | 4,258.80 | 0.27 | 427.00 | 140 | 6.67 | 88 | 4.63 | 0.04 | 0.03 |
| 25 | 16-Apr | 4,297.50 | 4,297.50 | 4,243.90 | 4,263.70 | 4,269.00 | -0.84 | 426.37 | 20 | 0.95 | 18 | 0.95 | 0.00 | 0.01 |
| 26 | 15-Apr | 4,110.00 | 4,355.80 | 4,110.00 | 4,300.00 | 4,298.57 | 2.87 | 430.00 | 114 | 5.43 | 78 | 4.11 | 0.03 | 0.03 |
| 27 | 11-Apr | 4,114.80 | 4,209.85 | 3,980.00 | 4,180.05 | 4,088.58 | 3.07 | 418.01 | 371 | 17.67 | 275 | 14.47 | 0.11 | 0.11 |
| 28 | 09-Apr | 4,115.60 | 4,124.85 | 4,010.00 | 4,055.60 | 4,087.54 | -1.43 | 405.56 | 51 | 2.43 | 31 | 1.63 | 0.01 | 0.01 |
| 29 | 08-Apr | 4,036.00 | 4,349.40 | 4,035.40 | 4,114.50 | 4,178.05 | 2.07 | 411.45 | 76 | 3.62 | 33 | 1.74 | 0.01 | 0.01 |
| 30 | 07-Apr | 3,967.00 | 4,398.40 | 3,850.00 | 4,030.95 | 4,007.29 | -6.99 | 403.10 | 370 | 17.62 | 248 | 13.05 | 0.10 | 0.10 |
| 31 | 04-Apr | 4,495.10 | 4,563.00 | 4,230.00 | 4,333.75 | 4,369.71 | -1.66 | 433.38 | 541 | 25.76 | 392 | 20.63 | 0.17 | 0.15 |
| 32 | 03-Apr | 4,167.40 | 4,563.50 | 4,167.40 | 4,406.95 | 4,427.03 | 6.23 | 440.70 | 545 | 25.95 | 365 | 19.21 | 0.16 | 0.14 |
| 33 | 02-Apr | 4,248.40 | 4,250.00 | 4,125.40 | 4,148.65 | 4,179.64 | -0.25 | 414.87 | 52 | 2.48 | 39 | 2.05 | 0.02 | 0.02 |
| 34 | 01-Apr | 4,128.00 | 4,179.40 | 4,062.00 | 4,159.25 | 4,158.45 | 0.76 | 415.93 | 132 | 6.29 | 79 | 4.16 | 0.03 | 0.03 |
| 35 | 28-Mar | 3,890.00 | 4,184.00 | 3,890.00 | 4,128.05 | 4,057.27 | 7.30 | 412.81 | 286 | 13.62 | 175 | 9.21 | 0.07 | 0.07 |
| 36 | 27-Mar | 4,061.30 | 4,099.00 | 3,737.00 | 3,847.15 | 3,949.33 | -3.44 | 384.72 | 290 | 13.81 | 148 | 7.79 | 0.06 | 0.06 |
| 37 | 26-Mar | 4,210.40 | 4,210.40 | 3,951.00 | 3,984.05 | 4,089.37 | -0.60 | 398.41 | 168 | 8.00 | 105 | 5.53 | 0.04 | 0.04 |
| 38 | 25-Mar | 4,249.95 | 4,249.95 | 3,860.55 | 4,008.10 | 4,131.11 | 1.20 | 400.81 | 507 | 24.14 | 318 | 16.74 | 0.13 | 0.12 |
| 39 | 24-Mar | 3,639.60 | 3,960.55 | 3,639.60 | 3,960.55 | 3,852.80 | 10.00 | 396.06 | 410 | 19.52 | 344 | 18.11 | 0.13 | 0.13 |
| 40 | 21-Mar | 3,489.25 | 3,601.00 | 3,489.25 | 3,600.50 | 3,575.77 | 3.27 | 360.05 | 69 | 3.29 | 51 | 2.68 | 0.02 | 0.02 |
| 41 | 20-Mar | 3,534.45 | 3,624.00 | 3,464.00 | 3,486.40 | 3,537.03 | -1.27 | 348.64 | 264 | 12.57 | 182 | 9.58 | 0.06 | 0.07 |
| 42 | 19-Mar | 3,455.90 | 3,574.05 | 3,452.00 | 3,531.25 | 3,513.67 | 2.44 | 353.13 | 764 | 36.38 | 713 | 37.53 | 0.25 | 0.27 |
| 43 | 18-Mar | 3,436.05 | 3,475.00 | 3,404.10 | 3,447.30 | 3,449.23 | 2.19 | 344.73 | 173 | 8.24 | 148 | 7.79 | 0.05 | 0.06 |
| 44 | 17-Mar | 3,427.00 | 3,427.00 | 3,314.65 | 3,373.55 | 3,386.86 | 1.84 | 337.36 | 113 | 5.38 | 67 | 3.53 | 0.02 | 0.03 |
| 45 | 13-Mar | 3,475.00 | 3,675.00 | 3,277.05 | 3,312.65 | 3,447.94 | -4.57 | 331.27 | 947 | 45.10 | 682 | 35.89 | 0.24 | 0.26 |
| 46 | 12-Mar | 3,695.00 | 3,695.00 | 3,456.05 | 3,471.25 | 3,586.56 | -0.10 | 347.13 | 169 | 8.05 | 66 | 3.47 | 0.02 | 0.03 |
| 47 | 11-Mar | 3,498.00 | 3,598.00 | 3,412.55 | 3,474.60 | 3,501.55 | -3.43 | 347.46 | 134 | 6.38 | 94 | 4.95 | 0.03 | 0.04 |
| 48 | 10-Mar | 3,577.15 | 3,700.00 | 3,575.00 | 3,598.00 | 3,630.79 | 1.08 | 359.00 | 187 | 8.90 | 151 | 7.95 | 0.05 | 0.06 |
| 49 | 07-Mar | 3,671.00 | 3,672.00 | 3,500.00 | 3,559.40 | 3,588.92 | -2.58 | 355.94 | 95 | 4.52 | 72 | 3.79 | 0.03 | 0.03 |
| 50 | 06-Mar | 3,698.70 | 3,698.70 | 3,575.15 | 3,653.50 | 3,637.69 | 4.16 | 365.35 | 239 | 11.38 | 217 | 11.42 | 0.08 | 0.08 |
| 51 | 05-Mar | 3,347.50 | 3,567.55 | 3,345.95 | 3,507.50 | 3,448.35 | 8.15 | 350.75 | 190 | 9.05 | 153 | 8.05 | 0.05 | 0.06 |
| 52 | 04-Mar | 3,300.95 | 3,350.00 | 3,211.00 | 3,243.25 | 3,256.85 | -0.90 | 324.33 | 140 | 6.67 | 93 | 4.89 | 0.03 | 0.04 |
| 53 | 03-Mar | 3,315.70 | 3,315.70 | 3,210.95 | 3,272.55 | 3,255.94 | -1.33 | 327.26 | 89 | 4.24 | 55 | 2.89 | 0.02 | 0.02 |
| 54 | 28-Feb | 3,391.75 | 3,484.40 | 3,311.30 | 3,316.70 | 3,362.99 | -2.21 | 331.67 | 59 | 2.81 | 35 | 1.84 | 0.01 | 0.01 |
| 55 | 27-Feb | 3,525.00 | 3,530.15 | 3,251.00 | 3,391.55 | 3,419.98 | -4.41 | 339.16 | 252 | 12.00 | 192 | 10.11 | 0.07 | 0.07 |
| 56 | 25-Feb | 3,609.40 | 3,609.40 | 3,400.00 | 3,547.90 | 3,531.59 | -1.43 | 354.79 | 41 | 1.95 | 24 | 1.26 | 0.01 | 0.01 |
| 57 | 24-Feb | 3,699.40 | 3,699.40 | 3,421.55 | 3,599.40 | 3,510.46 | 1.31 | 359.94 | 99 | 4.71 | 67 | 3.53 | 0.02 | 0.03 |
| 58 | 21-Feb | 3,620.00 | 3,660.00 | 3,547.00 | 3,552.75 | 3,596.77 | -1.86 | 355.28 | 49 | 2.33 | 0 | 0.00 | 0.00 | 0.02 |
| 59 | 20-Feb | 3,573.00 | 3,660.00 | 3,550.00 | 3,620.00 | 3,579.96 | 0.75 | 362.00 | 58 | 2.76 | 0 | 0.00 | 0.00 | 0.02 |
| 60 | 19-Feb | 3,686.75 | 3,686.75 | 3,577.00 | 3,593.00 | 3,634.95 | 0.72 | 359.00 | 18 | 0.86 | 0 | 0.00 | 0.00 | 0.01 |
| 61 | 18-Feb | 3,441.00 | 3,676.00 | 3,401.30 | 3,567.20 | 3,564.95 | 1.59 | 356.72 | 36 | 1.71 | 0 | 0.00 | 0.00 | 0.01 |
| 62 | 17-Feb | 3,502.00 | 3,641.00 | 3,502.00 | 3,511.20 | 3,575.27 | 0.29 | 351.12 | 124 | 5.90 | 0 | 0.00 | 0.00 | 0.05 |
| 63 | 14-Feb | 3,824.00 | 3,858.40 | 3,501.00 | 3,501.00 | 3,744.68 | -4.73 | 350.00 | 485 | 23.10 | 0 | 0.00 | 0.00 | 0.19 |
| 64 | 13-Feb | 3,500.00 | 3,675.00 | 3,500.00 | 3,674.70 | 3,645.18 | 4.99 | 367.47 | 237 | 11.29 | 0 | 0.00 | 0.00 | 0.09 |
| 65 | 12-Feb | 3,331.00 | 3,635.00 | 3,311.00 | 3,500.00 | 3,540.63 | 0.43 | 350.00 | 464 | 22.10 | 0 | 0.00 | 0.00 | 0.18 |
| 66 | 11-Feb | 3,640.00 | 3,640.00 | 3,331.00 | 3,484.95 | 3,518.47 | -0.60 | 348.50 | 134 | 6.38 | 0 | 0.00 | 0.00 | 0.05 |
| 67 | 10-Feb | 3,283.00 | 3,517.00 | 3,283.00 | 3,506.10 | 3,470.24 | 4.66 | 350.61 | 893 | 42.52 | 0 | 0.00 | 0.00 | 0.34 |
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