| Macro-sector: Financial Services | Band: 20 | High52 Price: 350.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: 175.0; Drift%: 7.23 |
| Industry: Finance | Face Value: 10 | Low52 Price: 163.5 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,379,336 | Low52 Date: 04-Mar-2025 | SHP: 0.0 / 4.28 / 23.13 / 72.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 233.29 / 163.5 | Month: 179.75 / 163.5 | Week: 179.27 / 166.0 | Day: 191.7 / 175.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 176.00 | 191.70 | 175.00 | 188.63 | 183.85 | 6.91 | 3,044.10 | 776,327 | 3.81 | 273,637 | 2.88 | 5.03 | 0.23 |
| 2 | 02-Apr | 173.00 | 177.80 | 170.62 | 176.44 | 175.24 | 2.66 | 2,847.38 | 311,781 | 1.53 | 144,548 | 1.52 | 2.53 | 0.12 |
| 3 | 01-Apr | 167.45 | 175.65 | 165.65 | 171.86 | 172.08 | 2.59 | 2,773.47 | 425,860 | 2.09 | 157,640 | 1.66 | 2.71 | 0.13 |
| 4 | 28-Mar | 166.80 | 171.11 | 166.00 | 167.52 | 167.87 | -0.39 | 2,703.43 | 750,560 | 3.68 | 459,043 | 4.84 | 7.71 | 0.39 |
| 5 | 27-Mar | 168.61 | 170.00 | 166.51 | 168.18 | 168.78 | 0.22 | 2,714.08 | 1,161,855 | 5.70 | 834,561 | 8.80 | 14.09 | 0.71 |
| 6 | 26-Mar | 168.48 | 170.19 | 166.25 | 167.81 | 168.03 | -0.35 | 2,708.11 | 1,279,611 | 6.28 | 954,621 | 10.06 | 16.04 | 0.82 |
| 7 | 25-Mar | 173.99 | 174.81 | 166.39 | 168.40 | 171.56 | -2.50 | 2,717.63 | 679,640 | 3.34 | 365,757 | 3.86 | 6.27 | 0.31 |
| 8 | 24-Mar | 175.50 | 179.27 | 171.90 | 172.71 | 174.83 | -1.58 | 2,787.18 | 634,973 | 3.12 | 353,421 | 3.73 | 6.18 | 0.30 |
| 9 | 21-Mar | 172.50 | 179.75 | 171.67 | 175.48 | 176.85 | 1.67 | 2,831.88 | 647,427 | 3.18 | 333,801 | 3.52 | 5.90 | 0.29 |
| 10 | 20-Mar | 177.42 | 177.50 | 172.00 | 172.59 | 174.19 | -1.60 | 2,785.25 | 303,141 | 1.49 | 172,991 | 1.82 | 3.01 | 0.15 |
| 11 | 19-Mar | 168.55 | 175.90 | 168.50 | 175.39 | 173.43 | 3.49 | 2,830.43 | 390,042 | 1.91 | 175,882 | 1.85 | 3.05 | 0.15 |
| 12 | 18-Mar | 170.50 | 170.99 | 167.50 | 169.47 | 169.26 | -0.61 | 2,734.90 | 492,771 | 2.42 | 286,984 | 3.03 | 4.86 | 0.25 |
| 13 | 17-Mar | 172.00 | 172.85 | 167.00 | 170.51 | 171.26 | -0.19 | 2,751.68 | 348,900 | 1.71 | 238,625 | 2.52 | 4.09 | 0.20 |
| 14 | 13-Mar | 171.50 | 171.79 | 169.16 | 170.83 | 170.68 | 0.21 | 2,756.84 | 251,763 | 1.24 | 148,859 | 1.57 | 2.54 | 0.13 |
| 15 | 12-Mar | 172.00 | 172.00 | 168.21 | 170.48 | 169.99 | -0.39 | 2,751.19 | 564,056 | 2.77 | 370,512 | 3.91 | 6.30 | 0.32 |
| 16 | 11-Mar | 168.85 | 172.71 | 166.00 | 171.14 | 169.99 | 1.10 | 2,761.85 | 395,942 | 1.94 | 206,951 | 2.18 | 3.52 | 0.18 |
| 17 | 10-Mar | 174.60 | 175.00 | 168.00 | 169.27 | 169.61 | -2.27 | 2,731.67 | 413,415 | 2.03 | 254,074 | 2.68 | 4.31 | 0.22 |
| 18 | 07-Mar | 173.00 | 175.50 | 171.01 | 173.20 | 173.54 | 0.32 | 2,795.09 | 405,670 | 1.99 | 247,743 | 2.61 | 4.30 | 0.21 |
| 19 | 06-Mar | 171.65 | 174.00 | 170.61 | 172.64 | 173.12 | 2.09 | 2,786.05 | 867,630 | 4.26 | 680,273 | 7.17 | 11.78 | 0.58 |
| 20 | 05-Mar | 167.10 | 170.58 | 166.00 | 169.10 | 169.01 | 1.73 | 2,728.92 | 279,103 | 1.37 | 137,182 | 1.45 | 2.32 | 0.12 |
| 21 | 04-Mar | 165.00 | 169.37 | 163.50 | 166.23 | 167.00 | -0.78 | 2,682.61 | 203,761 | 1.00 | 94,864 | 1.00 | 1.00 | 0.08 |
| 22 | 03-Mar | 171.00 | 174.94 | 163.60 | 167.54 | 167.37 | -2.38 | 2,703.75 | 531,184 | 2.61 | 326,102 | 3.44 | 5.46 | 0.28 |
| 23 | 28-Feb | 174.00 | 174.19 | 169.59 | 171.63 | 171.17 | -2.00 | 2,769.75 | 411,405 | 2.02 | 272,484 | 2.87 | 4.66 | 0.23 |
| 24 | 27-Feb | 172.00 | 178.00 | 169.93 | 175.13 | 175.64 | 4.05 | 2,826.24 | 647,019 | 3.18 | 292,906 | 3.09 | 5.14 | 0.25 |
| 25 | 25-Feb | 169.51 | 174.00 | 168.01 | 168.31 | 170.78 | -0.46 | 2,716.18 | 206,201 | 1.01 | 117,581 | 1.24 | 2.01 | 0.10 |
| 26 | 24-Feb | 173.55 | 173.80 | 168.11 | 169.08 | 169.91 | -2.69 | 2,728.60 | 310,553 | 1.52 | 171,951 | 1.81 | 2.92 | 0.15 |
| 27 | 21-Feb | 172.15 | 178.22 | 172.00 | 173.76 | 174.61 | -0.01 | 2,804.13 | 268,422 | 1.32 | 128,926 | 1.36 | 2.25 | 0.11 |
| 28 | 20-Feb | 175.63 | 179.09 | 173.03 | 173.78 | 175.53 | -1.05 | 2,804.45 | 229,455 | 1.13 | 127,261 | 1.34 | 2.23 | 0.11 |
| 29 | 19-Feb | 166.25 | 176.70 | 165.94 | 175.63 | 173.36 | 4.99 | 2,834.31 | 439,577 | 2.16 | 219,212 | 2.31 | 3.80 | 0.19 |
| 30 | 18-Feb | 171.15 | 172.99 | 165.16 | 167.29 | 167.73 | -2.23 | 2,699.71 | 326,447 | 1.60 | 161,473 | 1.70 | 2.71 | 0.14 |
| 31 | 17-Feb | 172.57 | 173.75 | 166.12 | 171.11 | 169.31 | -2.08 | 2,761.36 | 713,515 | 3.50 | 267,999 | 2.83 | 4.54 | 0.23 |
| 32 | 14-Feb | 181.85 | 183.50 | 170.00 | 174.75 | 174.14 | -3.30 | 2,820.10 | 373,004 | 1.83 | 195,209 | 2.06 | 3.40 | 0.17 |
| 33 | 13-Feb | 181.70 | 185.00 | 178.90 | 180.71 | 181.38 | -0.54 | 2,916.29 | 453,953 | 2.23 | 334,424 | 3.53 | 6.07 | 0.29 |
| 34 | 12-Feb | 182.81 | 191.00 | 177.00 | 181.70 | 183.32 | -1.53 | 2,932.26 | 554,429 | 2.72 | 274,901 | 2.90 | 5.04 | 0.23 |
| 35 | 11-Feb | 187.01 | 188.00 | 182.80 | 184.52 | 184.48 | -1.52 | 2,977.77 | 343,235 | 1.68 | 180,681 | 1.90 | 3.33 | 0.15 |
| 36 | 10-Feb | 192.47 | 193.08 | 184.35 | 187.36 | 186.30 | -2.03 | 3,023.60 | 257,084 | 1.26 | 146,215 | 1.54 | 2.72 | 0.12 |
| 37 | 07-Feb | 196.00 | 197.85 | 190.50 | 191.24 | 192.74 | -2.33 | 3,086.22 | 217,230 | 1.07 | 120,166 | 1.27 | 2.32 | 0.10 |
| 38 | 06-Feb | 198.00 | 199.49 | 195.42 | 195.81 | 196.53 | -1.09 | 3,159.97 | 131,352 | 0.64 | 76,074 | 0.80 | 1.50 | 0.06 |
| 39 | 05-Feb | 198.45 | 200.00 | 197.03 | 197.97 | 198.56 | 0.14 | 3,194.83 | 226,152 | 1.11 | 130,963 | 1.38 | 2.60 | 0.11 |
| 40 | 04-Feb | 199.00 | 200.00 | 193.30 | 197.69 | 196.57 | 0.16 | 3,190.31 | 264,720 | 1.30 | 132,245 | 1.39 | 2.60 | 0.11 |
| 41 | 03-Feb | 201.00 | 201.97 | 195.92 | 197.38 | 198.33 | -3.31 | 3,185.31 | 120,821 | 0.59 | 68,799 | 0.73 | 1.36 | 0.06 |
| 42 | 01-Feb | 204.10 | 206.30 | 201.61 | 204.13 | 204.14 | 0.64 | 3,294.24 | 116,251 | 0.57 | 50,655 | 0.53 | 1.03 | 0.04 |
| 43 | 31-Jan | 194.10 | 204.50 | 194.10 | 202.84 | 199.62 | 4.34 | 3,273.42 | 230,152 | 1.13 | 118,865 | 1.25 | 2.37 | 0.10 |
| 44 | 30-Jan | 197.14 | 198.09 | 193.70 | 194.41 | 195.80 | -1.37 | 3,137.38 | 127,373 | 0.63 | 65,446 | 0.69 | 1.28 | 0.06 |
| 45 | 29-Jan | 192.89 | 198.75 | 191.81 | 197.11 | 196.59 | 2.77 | 3,180.95 | 186,326 | 0.91 | 89,202 | 0.94 | 1.75 | 0.08 |
| 46 | 28-Jan | 193.09 | 195.07 | 187.80 | 191.80 | 190.56 | -0.14 | 3,095.26 | 270,506 | 1.33 | 127,096 | 1.34 | 2.42 | 0.11 |
| 47 | 27-Jan | 197.99 | 198.01 | 190.20 | 192.07 | 192.15 | -2.71 | 3,099.61 | 315,605 | 1.55 | 165,440 | 1.74 | 3.18 | 0.14 |
| 48 | 24-Jan | 201.60 | 203.48 | 196.00 | 197.42 | 198.61 | -2.14 | 3,185.95 | 274,612 | 1.35 | 166,661 | 1.76 | 3.31 | 0.14 |
| 49 | 23-Jan | 202.45 | 207.70 | 200.15 | 201.74 | 202.65 | -0.89 | 3,255.67 | 286,940 | 1.41 | 149,125 | 1.57 | 3.02 | 0.13 |
| 50 | 22-Jan | 208.25 | 210.00 | 201.00 | 203.53 | 203.77 | -2.05 | 3,284.55 | 222,676 | 1.09 | 141,802 | 1.49 | 2.89 | 0.12 |
| 51 | 21-Jan | 211.01 | 212.00 | 205.20 | 207.70 | 208.56 | -1.36 | 3,351.85 | 165,046 | 0.81 | 82,250 | 0.87 | 1.72 | 0.07 |
| 52 | 20-Jan | 210.00 | 212.63 | 208.01 | 210.53 | 210.78 | 0.27 | 3,397.52 | 148,420 | 0.73 | 75,956 | 0.80 | 1.60 | 0.06 |
| 53 | 17-Jan | 211.00 | 211.91 | 208.01 | 209.96 | 209.94 | -0.42 | 3,388.32 | 132,168 | 0.65 | 70,052 | 0.74 | 1.47 | 0.06 |
| 54 | 16-Jan | 209.55 | 213.00 | 209.55 | 210.85 | 211.41 | 1.43 | 3,402.68 | 161,830 | 0.79 | 99,078 | 1.04 | 2.09 | 0.08 |
| 55 | 15-Jan | 211.75 | 213.00 | 207.14 | 207.83 | 208.92 | -1.16 | 3,353.95 | 130,402 | 0.64 | 57,731 | 0.61 | 1.21 | 0.05 |
| 56 | 14-Jan | 204.41 | 214.50 | 204.41 | 210.24 | 208.72 | 2.88 | 3,392.84 | 158,466 | 0.78 | 81,479 | 0.86 | 1.70 | 0.07 |
| 57 | 13-Jan | 214.99 | 214.99 | 201.87 | 204.18 | 206.77 | -5.34 | 3,295.04 | 435,018 | 2.13 | 262,787 | 2.77 | 5.43 | 0.22 |
| 58 | 10-Jan | 220.03 | 221.00 | 214.50 | 215.09 | 216.87 | -2.82 | 3,471.11 | 285,635 | 1.40 | 169,390 | 1.79 | 3.67 | 0.14 |
| 59 | 09-Jan | 221.80 | 224.65 | 219.00 | 221.15 | 222.32 | -0.58 | 3,568.90 | 154,977 | 0.76 | 81,162 | 0.86 | 1.80 | 0.07 |
| 60 | 08-Jan | 225.55 | 225.64 | 220.00 | 222.44 | 222.87 | -1.40 | 3,589.72 | 227,673 | 1.12 | 100,225 | 1.06 | 2.23 | 0.09 |
| 61 | 07-Jan | 219.53 | 228.00 | 217.71 | 225.55 | 221.68 | 2.74 | 3,639.91 | 307,630 | 1.51 | 150,871 | 1.59 | 3.34 | 0.13 |
| 62 | 06-Jan | 229.60 | 231.46 | 218.05 | 219.37 | 223.52 | -4.52 | 3,540.18 | 434,078 | 2.13 | 215,067 | 2.27 | 4.81 | 0.18 |
| 63 | 03-Jan | 222.00 | 233.29 | 222.00 | 229.28 | 229.26 | 3.25 | 3,700.11 | 626,952 | 3.08 | 194,583 | 2.05 | 4.46 | 0.17 |
| 64 | 02-Jan | 219.69 | 222.89 | 217.52 | 221.82 | 220.41 | 1.72 | 3,579.72 | 497,718 | 2.44 | 239,584 | 2.53 | 5.28 | 0.20 |
| 65 | 01-Jan | 218.90 | 220.08 | 217.20 | 218.00 | 218.32 | 0.44 | 3,518.00 | 226,888 | 1.11 | 122,589 | 1.29 | 2.68 | 0.10 |
| 66 | 31-Dec | 216.08 | 218.39 | 215.53 | 217.05 | 216.77 | -0.29 | 3,502.74 | 192,931 | 0.95 | 115,002 | 1.21 | 2.49 | 0.10 |
| 67 | 30-Dec | 218.10 | 221.76 | 217.00 | 217.68 | 218.44 | 0.00 | 3,512.91 | 204,831 | 1.01 | 107,486 | 1.13 | 2.35 | 0.09 |
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