| Macro-sector: Financial Services | Band: 5 | High52 Price: 5,831.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 3,210.95 | Barrier: 3,774.9; Drift%: -3.6 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,000,000 | Low52 Date: 03-Mar-2025 | SHP: 73.58 / 0.0 / 0.43 / 25.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 4,499.95 / 3,210.95 | Month: 4,085.0 / 3,730.0 | Week: 3,950.0 / 3,810.1 | Day: 3,724.9 / 3,566.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,700.00 | 3,724.90 | 3,566.30 | 3,643.60 | 3,671.77 | -2.19 | 364.36 | 225 | 25.00 | 154 | 19.25 | 0.06 | 6 |
| 2 | 11-Nov | 3,659.00 | 3,748.00 | 3,632.00 | 3,725.00 | 3,699.51 | 2.57 | 372.00 | 34 | 3.78 | 29 | 3.63 | 0.01 | 1 |
| 3 | 10-Nov | 3,719.40 | 3,723.00 | 3,621.00 | 3,631.70 | 3,654.70 | -2.45 | 363.17 | 157 | 17.44 | 97 | 12.13 | 0.04 | 4 |
| 4 | 07-Nov | 3,680.00 | 3,739.00 | 3,621.10 | 3,723.00 | 3,676.19 | 0.91 | 372.00 | 121 | 13.44 | 63 | 7.88 | 0.02 | 2 |
| 5 | 06-Nov | 3,706.50 | 3,774.90 | 3,689.00 | 3,689.60 | 3,705.51 | -2.11 | 368.96 | 210 | 23.33 | 167 | 20.88 | 0.06 | 6 |
| 6 | 04-Nov | 3,855.00 | 3,855.00 | 3,701.10 | 3,769.10 | 3,754.38 | -0.69 | 376.91 | 239 | 26.56 | 194 | 24.25 | 0.07 | 7 |
| 7 | 03-Nov | 3,865.20 | 3,868.80 | 3,756.00 | 3,795.20 | 3,798.74 | -1.32 | 379.52 | 174 | 19.33 | 143 | 17.88 | 0.05 | 6 |
| 8 | 31-Oct | 3,949.00 | 3,950.00 | 3,825.00 | 3,846.00 | 3,860.32 | 0.18 | 384.00 | 48 | 5.33 | 32 | 4.00 | 0.01 | 1 |
| 9 | 30-Oct | 3,850.00 | 3,852.50 | 3,810.10 | 3,839.20 | 3,845.07 | -0.03 | 383.92 | 36 | 4.00 | 30 | 3.75 | 0.01 | 1 |
| 10 | 29-Oct | 3,861.00 | 3,898.00 | 3,830.00 | 3,840.40 | 3,851.95 | -1.55 | 384.04 | 140 | 15.56 | 97 | 12.13 | 0.04 | 4 |
| 11 | 28-Oct | 3,910.00 | 3,911.00 | 3,900.00 | 3,901.00 | 3,908.69 | -0.21 | 390.00 | 125 | 13.89 | 120 | 15.00 | 0.05 | 5 |
| 12 | 27-Oct | 3,900.00 | 3,935.60 | 3,900.00 | 3,909.40 | 3,914.04 | -0.98 | 390.94 | 90 | 10.00 | 68 | 8.50 | 0.03 | 3 |
| 13 | 24-Oct | 3,912.00 | 4,010.00 | 3,911.00 | 3,948.20 | 3,944.66 | -1.17 | 394.82 | 57 | 6.33 | 44 | 5.50 | 0.02 | 2 |
| 14 | 23-Oct | 3,990.30 | 4,023.10 | 3,851.00 | 3,995.00 | 3,977.67 | 0.62 | 399.00 | 259 | 28.78 | 190 | 23.75 | 0.08 | 7 |
| 15 | 21-Oct | 3,906.00 | 3,997.90 | 3,905.00 | 3,970.50 | 3,958.30 | 1.66 | 397.05 | 61 | 6.78 | 33 | 4.13 | 0.01 | 1 |
| 16 | 20-Oct | 3,950.00 | 3,990.00 | 3,900.00 | 3,905.60 | 3,917.07 | -0.06 | 390.56 | 41 | 4.56 | 39 | 4.88 | 0.02 | 2 |
| 17 | 17-Oct | 3,891.60 | 4,050.00 | 3,850.20 | 3,907.90 | 3,974.98 | 0.43 | 390.79 | 789 | 87.67 | 308 | 38.50 | 0.12 | 12 |
| 18 | 16-Oct | 3,799.00 | 3,900.00 | 3,775.00 | 3,891.10 | 3,870.21 | 3.76 | 389.11 | 310 | 34.44 | 242 | 30.25 | 0.09 | 9 |
| 19 | 15-Oct | 3,735.80 | 3,770.00 | 3,650.00 | 3,750.20 | 3,726.17 | 0.39 | 375.02 | 394 | 43.78 | 334 | 41.75 | 0.12 | 13 |
| 20 | 14-Oct | 3,820.00 | 3,830.00 | 3,700.00 | 3,735.80 | 3,760.03 | -1.18 | 373.58 | 137 | 15.22 | 112 | 14.00 | 0.04 | 4 |
| 21 | 13-Oct | 3,801.00 | 3,909.00 | 3,750.00 | 3,780.30 | 3,814.87 | -1.33 | 378.03 | 286 | 31.78 | 223 | 27.88 | 0.09 | 9 |
| 22 | 10-Oct | 3,903.00 | 3,910.00 | 3,826.00 | 3,831.20 | 3,846.71 | -1.83 | 383.12 | 87 | 9.67 | 69 | 8.63 | 0.03 | 3 |
| 23 | 09-Oct | 3,905.00 | 3,905.00 | 3,850.00 | 3,902.70 | 3,897.12 | 1.68 | 390.27 | 165 | 18.33 | 149 | 18.63 | 0.06 | 6 |
| 24 | 08-Oct | 3,900.00 | 3,985.00 | 3,800.00 | 3,838.40 | 3,891.60 | -1.00 | 383.84 | 132 | 14.67 | 95 | 11.88 | 0.04 | 4 |
| 25 | 07-Oct | 3,970.00 | 4,000.00 | 3,840.00 | 3,877.00 | 3,969.59 | -2.31 | 387.00 | 391 | 43.44 | 334 | 41.75 | 0.13 | 13 |
| 26 | 06-Oct | 3,811.00 | 3,999.00 | 3,811.00 | 3,968.70 | 3,924.65 | 0.84 | 396.87 | 141 | 15.67 | 74 | 9.25 | 0.03 | 3 |
| 27 | 03-Oct | 3,899.00 | 3,989.80 | 3,806.00 | 3,935.60 | 3,940.48 | 1.08 | 393.56 | 336 | 37.33 | 195 | 24.38 | 0.08 | 8 |
| 28 | 01-Oct | 3,950.00 | 3,978.80 | 3,845.10 | 3,893.60 | 3,909.04 | 0.77 | 389.36 | 164 | 18.22 | 95 | 11.88 | 0.04 | 4 |
| 29 | 30-Sep | 3,806.00 | 3,895.00 | 3,806.00 | 3,863.70 | 3,856.81 | 0.47 | 386.37 | 99 | 11.00 | 62 | 7.75 | 0.02 | 2 |
| 30 | 29-Sep | 3,950.00 | 3,950.00 | 3,822.00 | 3,845.50 | 3,864.35 | -1.18 | 384.55 | 55 | 6.11 | 31 | 3.88 | 0.01 | 1 |
| 31 | 26-Sep | 3,801.00 | 4,000.00 | 3,801.00 | 3,891.60 | 3,887.99 | 1.21 | 389.16 | 225 | 25.00 | 186 | 23.25 | 0.07 | 7 |
| 32 | 25-Sep | 3,850.00 | 3,850.00 | 3,844.00 | 3,845.00 | 3,846.50 | 1.29 | 384.00 | 8 | 0.89 | 7 | 0.88 | 0.00 | 0 |
| 33 | 24-Sep | 3,744.20 | 3,900.00 | 3,744.20 | 3,796.20 | 3,816.02 | 1.39 | 379.62 | 189 | 21.00 | 112 | 14.00 | 0.04 | 4 |
| 34 | 23-Sep | 3,789.50 | 3,850.00 | 3,730.00 | 3,744.20 | 3,765.12 | -1.20 | 374.42 | 203 | 22.56 | 177 | 22.13 | 0.07 | 7 |
| 35 | 22-Sep | 3,925.40 | 3,939.00 | 3,771.10 | 3,789.50 | 3,851.80 | -1.57 | 378.95 | 212 | 23.56 | 140 | 17.50 | 0.05 | 5 |
| 36 | 19-Sep | 3,840.40 | 3,850.00 | 3,790.00 | 3,849.80 | 3,835.49 | 0.43 | 384.98 | 86 | 9.56 | 71 | 8.88 | 0.03 | 3 |
| 37 | 18-Sep | 3,888.00 | 3,894.40 | 3,820.40 | 3,833.30 | 3,835.25 | -0.56 | 383.33 | 40 | 4.44 | 36 | 4.50 | 0.01 | 1 |
| 38 | 17-Sep | 3,792.00 | 3,900.00 | 3,792.00 | 3,854.70 | 3,883.15 | 0.75 | 385.47 | 154 | 17.11 | 132 | 16.50 | 0.05 | 5 |
| 39 | 16-Sep | 3,850.00 | 3,888.00 | 3,805.00 | 3,826.10 | 3,842.35 | -0.93 | 382.61 | 93 | 10.33 | 80 | 10.00 | 0.03 | 3 |
| 40 | 15-Sep | 3,889.40 | 3,889.40 | 3,750.00 | 3,862.00 | 3,836.75 | -0.85 | 386.00 | 233 | 25.89 | 175 | 21.88 | 0.07 | 7 |
| 41 | 12-Sep | 3,751.00 | 3,898.90 | 3,751.00 | 3,895.00 | 3,866.78 | 2.72 | 389.00 | 48 | 5.33 | 41 | 5.13 | 0.02 | 2 |
| 42 | 11-Sep | 3,800.00 | 3,850.00 | 3,770.00 | 3,791.90 | 3,795.04 | -0.26 | 379.19 | 164 | 18.22 | 143 | 17.88 | 0.05 | 6 |
| 43 | 10-Sep | 3,820.40 | 3,889.30 | 3,771.50 | 3,801.90 | 3,829.21 | -0.19 | 380.19 | 416 | 46.22 | 110 | 13.75 | 0.04 | 4 |
| 44 | 09-Sep | 3,816.00 | 3,924.00 | 3,761.00 | 3,809.20 | 3,820.40 | -0.79 | 380.92 | 333 | 37.00 | 253 | 31.63 | 0.10 | 10 |
| 45 | 08-Sep | 3,860.10 | 3,915.00 | 3,801.00 | 3,839.70 | 3,862.35 | 0.05 | 383.97 | 101 | 11.22 | 61 | 7.63 | 0.02 | 2 |
| 46 | 05-Sep | 3,865.70 | 3,917.60 | 3,770.00 | 3,837.70 | 3,836.10 | -0.33 | 383.77 | 192 | 21.33 | 100 | 12.50 | 0.04 | 4 |
| 47 | 04-Sep | 3,921.00 | 3,970.00 | 3,800.00 | 3,850.50 | 3,879.64 | -1.26 | 385.05 | 1,708 | 189.78 | 1,376 | 172.00 | 0.53 | 53 |
| 48 | 03-Sep | 3,999.30 | 3,999.40 | 3,862.10 | 3,899.80 | 3,918.67 | -1.04 | 389.98 | 217 | 24.11 | 161 | 20.13 | 0.06 | 6 |
| 49 | 02-Sep | 4,003.80 | 4,070.60 | 3,905.00 | 3,940.80 | 3,972.89 | -0.69 | 394.08 | 73 | 8.11 | 46 | 5.75 | 0.02 | 2 |
| 50 | 01-Sep | 3,921.20 | 4,085.00 | 3,921.00 | 3,968.20 | 3,991.99 | -0.22 | 396.82 | 52 | 5.78 | 37 | 4.63 | 0.01 | 1 |
| 51 | 29-Aug | 3,998.00 | 4,040.00 | 3,950.00 | 3,976.80 | 3,971.68 | -1.16 | 397.68 | 95 | 10.56 | 82 | 10.25 | 0.03 | 3 |
| 52 | 28-Aug | 3,971.60 | 4,037.40 | 3,963.60 | 4,023.60 | 4,008.99 | 0.32 | 402.36 | 40 | 4.44 | 28 | 3.50 | 0.01 | 1 |
| 53 | 26-Aug | 4,064.80 | 4,098.00 | 4,000.00 | 4,010.90 | 4,018.16 | -1.63 | 401.09 | 108 | 12.00 | 85 | 10.63 | 0.03 | 3 |
| 54 | 25-Aug | 4,149.20 | 4,158.80 | 4,060.60 | 4,077.50 | 4,086.09 | -1.73 | 407.75 | 220 | 24.44 | 169 | 21.13 | 0.07 | 7 |
| 55 | 22-Aug | 4,125.00 | 4,150.00 | 4,100.00 | 4,149.20 | 4,135.52 | 0.25 | 414.92 | 57 | 6.33 | 42 | 5.25 | 0.02 | 2 |
| 56 | 21-Aug | 4,113.00 | 4,148.80 | 4,057.40 | 4,139.00 | 4,099.63 | -0.11 | 413.00 | 99 | 11.00 | 56 | 7.00 | 0.02 | 2 |
| 57 | 20-Aug | 4,098.50 | 4,211.90 | 4,095.00 | 4,143.40 | 4,131.63 | 0.61 | 414.34 | 60 | 6.67 | 34 | 4.25 | 0.01 | 1 |
| 58 | 19-Aug | 4,018.70 | 4,161.00 | 4,018.70 | 4,118.10 | 4,084.39 | -1.09 | 411.81 | 193 | 21.44 | 148 | 18.50 | 0.06 | 6 |
| 59 | 18-Aug | 4,175.50 | 4,249.00 | 4,130.40 | 4,163.30 | 4,171.32 | 0.80 | 416.33 | 86 | 9.56 | 55 | 6.88 | 0.02 | 2 |
| 60 | 14-Aug | 4,195.00 | 4,357.40 | 4,044.00 | 4,130.40 | 4,165.15 | 3.32 | 413.04 | 811 | 90.11 | 373 | 46.63 | 0.16 | 14 |
| 61 | 13-Aug | 3,999.00 | 4,197.00 | 3,901.00 | 3,997.60 | 4,043.66 | 2.40 | 399.76 | 491 | 54.56 | 111 | 13.88 | 0.04 | 4 |
| 62 | 12-Aug | 4,018.00 | 4,200.00 | 3,766.00 | 3,904.00 | 4,062.23 | -4.75 | 390.00 | 859 | 95.44 | 689 | 86.13 | 0.28 | 27 |
| 63 | 11-Aug | 4,207.90 | 4,207.90 | 4,060.00 | 4,098.70 | 4,101.32 | 1.99 | 409.87 | 183 | 20.33 | 170 | 21.25 | 0.07 | 7 |
| 64 | 08-Aug | 3,976.00 | 4,027.30 | 3,976.00 | 4,018.80 | 4,002.47 | -2.62 | 401.88 | 127 | 14.11 | 121 | 15.13 | 0.05 | 5 |
| 65 | 07-Aug | 3,902.00 | 4,200.00 | 3,902.00 | 4,127.00 | 4,060.36 | 2.42 | 412.00 | 64 | 7.11 | 39 | 4.88 | 0.02 | 2 |
| 66 | 06-Aug | 4,128.10 | 4,129.40 | 4,000.00 | 4,029.40 | 4,059.81 | -2.52 | 402.94 | 93 | 10.33 | 53 | 6.63 | 0.02 | 2 |
| 67 | 05-Aug | 4,150.00 | 4,150.00 | 4,062.60 | 4,133.40 | 4,128.79 | 1.75 | 413.34 | 16 | 1.78 | 11 | 1.38 | 0.00 | 0 |
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 CIFL HDBFS LAXMIINDIA SGFIN TEAMGTY FINKURVE