| 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: 224.3; Drift%: 9.33 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 141.47 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,411,836 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 5.23 / 22.52 / 72.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 233.29 / 163.5 | Month: 228.9 / 192.07 | Week: 261.8 / 224.3 | Day: 257.34 / 245.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 256.45 | 257.34 | 245.20 | 247.37 | 250.50 | -3.59 | 3,992.84 | 1,578,564 | 7.95 | 707,922 | 9.94 | 17.73 | 61 |
| 2 | 10-Jul | 257.50 | 265.00 | 252.24 | 256.59 | 259.65 | 0.36 | 4,141.67 | 5,228,588 | 26.32 | 1,416,046 | 19.88 | 36.77 | 122 |
| 3 | 09-Jul | 257.00 | 261.80 | 253.73 | 255.68 | 257.58 | 0.12 | 4,126.98 | 1,835,868 | 9.24 | 658,828 | 9.25 | 16.97 | 57 |
| 4 | 08-Jul | 248.00 | 256.00 | 245.46 | 255.38 | 252.55 | 2.96 | 4,122.14 | 2,178,138 | 10.97 | 755,159 | 10.60 | 19.07 | 65 |
| 5 | 07-Jul | 258.49 | 258.49 | 245.20 | 248.05 | 250.49 | -3.49 | 4,003.82 | 2,788,610 | 14.04 | 925,032 | 12.99 | 23.17 | 79 |
| 6 | 04-Jul | 240.40 | 261.80 | 239.07 | 257.03 | 254.99 | 7.07 | 4,148.77 | 10,007,989 | 50.38 | 2,379,706 | 33.41 | 60.68 | 204 |
| 7 | 03-Jul | 240.35 | 243.80 | 237.09 | 240.06 | 240.40 | -0.26 | 3,874.85 | 1,227,658 | 6.18 | 408,701 | 5.74 | 9.83 | 35 |
| 8 | 02-Jul | 236.41 | 243.00 | 234.01 | 240.69 | 238.34 | 0.97 | 3,885.02 | 1,993,507 | 10.04 | 784,792 | 11.02 | 18.70 | 67 |
| 9 | 01-Jul | 234.00 | 240.33 | 224.30 | 238.38 | 233.08 | 2.42 | 3,847.74 | 3,994,339 | 20.11 | 1,565,175 | 21.97 | 36.48 | 134 |
| 10 | 30-Jun | 241.20 | 243.40 | 230.73 | 232.75 | 236.38 | -3.09 | 3,756.86 | 2,761,143 | 13.90 | 1,308,042 | 18.36 | 30.92 | 112 |
| 11 | 27-Jun | 242.44 | 247.90 | 238.00 | 240.16 | 242.91 | -0.41 | 3,876.47 | 3,104,348 | 15.63 | 1,187,256 | 16.67 | 28.84 | 102 |
| 12 | 26-Jun | 242.80 | 247.90 | 238.84 | 241.14 | 242.38 | -0.81 | 3,892.29 | 3,559,184 | 17.92 | 1,164,017 | 16.34 | 28.21 | 100 |
| 13 | 25-Jun | 235.00 | 246.50 | 232.66 | 243.10 | 239.80 | 4.06 | 3,923.92 | 5,702,698 | 28.71 | 2,119,003 | 29.75 | 50.81 | 182 |
| 14 | 24-Jun | 228.90 | 239.90 | 225.60 | 233.61 | 233.28 | 3.57 | 3,770.74 | 9,958,448 | 50.13 | 2,785,714 | 39.11 | 64.99 | 239 |
| 15 | 23-Jun | 211.00 | 234.88 | 211.00 | 225.56 | 226.19 | 8.24 | 3,640.81 | 26,343,065 | 132.62 | 5,573,419 | 78.24 | 126.07 | 478 |
| 16 | 20-Jun | 203.00 | 218.81 | 195.30 | 208.38 | 200.32 | -2.57 | 3,363.50 | 50,203,671 | 252.75 | 20,681,680 | 290.34 | 414.30 | 1,775 |
| 17 | 19-Jun | 218.98 | 225.00 | 208.01 | 213.88 | 219.23 | -2.15 | 3,452.28 | 1,061,946 | 5.35 | 407,423 | 5.72 | 8.93 | 35 |
| 18 | 18-Jun | 216.65 | 222.34 | 213.10 | 218.59 | 217.09 | 0.45 | 3,528.30 | 1,177,133 | 5.93 | 318,112 | 4.47 | 6.91 | 27 |
| 19 | 17-Jun | 225.00 | 225.22 | 216.50 | 217.61 | 220.45 | -3.38 | 3,512.48 | 583,887 | 2.94 | 292,757 | 4.11 | 6.45 | 25 |
| 20 | 16-Jun | 225.00 | 228.00 | 218.05 | 225.22 | 222.91 | 0.60 | 3,635.32 | 570,934 | 2.87 | 237,487 | 3.33 | 5.29 | 20 |
| 21 | 13-Jun | 221.99 | 225.97 | 219.76 | 223.87 | 223.02 | -1.13 | 3,613.53 | 702,044 | 3.53 | 389,072 | 5.46 | 8.68 | 33 |
| 22 | 12-Jun | 237.10 | 241.39 | 225.05 | 226.42 | 231.91 | -2.50 | 3,654.69 | 1,486,026 | 7.48 | 318,469 | 4.47 | 7.39 | 27 |
| 23 | 11-Jun | 238.62 | 238.90 | 230.30 | 232.23 | 234.62 | -1.44 | 3,748.47 | 838,645 | 4.22 | 368,565 | 5.17 | 8.65 | 32 |
| 24 | 10-Jun | 226.00 | 245.08 | 226.00 | 235.62 | 236.90 | 5.32 | 3,803.19 | 3,219,142 | 16.21 | 1,042,095 | 14.63 | 24.69 | 89 |
| 25 | 09-Jun | 221.00 | 227.80 | 221.00 | 223.71 | 224.35 | 3.01 | 3,610.94 | 1,229,955 | 6.19 | 538,266 | 7.56 | 12.08 | 46 |
| 26 | 06-Jun | 208.03 | 219.51 | 206.60 | 217.17 | 215.48 | 5.23 | 3,505.38 | 1,188,465 | 5.98 | 378,385 | 5.31 | 8.15 | 32 |
| 27 | 05-Jun | 209.00 | 213.02 | 205.90 | 206.38 | 208.98 | -0.65 | 3,331.22 | 531,176 | 2.67 | 268,050 | 3.76 | 5.60 | 23 |
| 28 | 04-Jun | 215.79 | 215.79 | 204.21 | 207.74 | 209.90 | -2.99 | 3,353.17 | 539,509 | 2.72 | 268,122 | 3.76 | 5.63 | 23 |
| 29 | 03-Jun | 221.00 | 223.92 | 212.51 | 214.15 | 217.40 | -2.46 | 3,456.63 | 565,752 | 2.85 | 246,191 | 3.46 | 5.35 | 21 |
| 30 | 02-Jun | 214.95 | 220.10 | 213.20 | 219.55 | 218.78 | 2.29 | 3,543.80 | 774,911 | 3.90 | 407,190 | 5.72 | 8.91 | 35 |
| 31 | 30-May | 219.88 | 221.00 | 213.00 | 214.63 | 217.47 | -1.88 | 3,464.38 | 887,222 | 4.47 | 366,945 | 5.15 | 7.98 | 31 |
| 32 | 29-May | 213.00 | 219.95 | 211.28 | 218.75 | 217.07 | 3.10 | 3,530.88 | 496,113 | 2.50 | 270,164 | 3.79 | 5.86 | 23 |
| 33 | 28-May | 215.00 | 216.51 | 209.76 | 212.17 | 212.83 | -0.73 | 3,424.67 | 285,572 | 1.44 | 147,175 | 2.07 | 3.13 | 13 |
| 34 | 27-May | 214.35 | 217.90 | 211.00 | 213.73 | 215.52 | 0.14 | 3,449.86 | 353,075 | 1.78 | 150,497 | 2.11 | 3.24 | 13 |
| 35 | 26-May | 216.50 | 219.50 | 212.26 | 213.43 | 214.55 | -2.24 | 3,445.01 | 609,207 | 3.07 | 361,853 | 5.08 | 7.76 | 31 |
| 36 | 23-May | 216.00 | 219.44 | 214.10 | 218.33 | 217.80 | -0.14 | 3,524.10 | 794,204 | 4.00 | 387,913 | 5.45 | 8.45 | 33 |
| 37 | 22-May | 205.27 | 219.00 | 205.27 | 218.63 | 215.60 | 6.51 | 3,528.95 | 1,397,402 | 7.04 | 652,021 | 9.15 | 14.06 | 56 |
| 38 | 21-May | 209.15 | 211.63 | 202.39 | 205.26 | 206.57 | -1.86 | 3,313.14 | 940,963 | 4.74 | 359,539 | 5.05 | 7.43 | 31 |
| 39 | 20-May | 206.18 | 215.08 | 202.00 | 209.15 | 208.98 | -3.79 | 3,375.93 | 1,604,359 | 8.08 | 562,892 | 7.90 | 11.76 | 48 |
| 40 | 19-May | 216.10 | 220.00 | 212.25 | 217.38 | 217.33 | 0.99 | 3,508.77 | 917,286 | 4.62 | 463,892 | 6.51 | 10.08 | 40 |
| 41 | 16-May | 216.98 | 217.95 | 214.01 | 215.24 | 215.40 | -0.23 | 3,474.23 | 453,818 | 2.28 | 228,412 | 3.21 | 4.92 | 20 |
| 42 | 15-May | 217.81 | 218.80 | 213.45 | 215.73 | 215.15 | -0.68 | 3,482.14 | 450,837 | 2.27 | 228,223 | 3.20 | 4.91 | 19 |
| 43 | 14-May | 214.00 | 220.00 | 211.26 | 217.21 | 217.01 | 2.03 | 3,506.03 | 971,267 | 4.89 | 483,308 | 6.78 | 10.49 | 41 |
| 44 | 13-May | 208.10 | 213.55 | 206.00 | 212.88 | 210.50 | 3.83 | 3,436.14 | 744,610 | 3.75 | 258,321 | 3.63 | 5.44 | 22 |
| 45 | 12-May | 210.96 | 221.20 | 192.07 | 205.02 | 200.30 | 1.01 | 3,309.27 | 6,222,701 | 31.33 | 3,707,370 | 52.05 | 74.26 | 317 |
| 46 | 09-May | 200.00 | 206.01 | 197.02 | 202.98 | 201.57 | -0.82 | 3,276.34 | 260,339 | 1.31 | 122,463 | 1.72 | 2.47 | 10 |
| 47 | 08-May | 207.75 | 211.60 | 204.00 | 204.66 | 206.96 | -0.54 | 3,303.45 | 321,075 | 1.62 | 132,605 | 1.86 | 2.74 | 11 |
| 48 | 07-May | 204.55 | 209.58 | 200.35 | 205.78 | 204.19 | 0.27 | 3,321.53 | 647,195 | 3.26 | 174,259 | 2.45 | 3.56 | 15 |
| 49 | 06-May | 220.04 | 221.35 | 204.02 | 205.23 | 211.30 | -6.73 | 3,312.66 | 632,874 | 3.19 | 244,538 | 3.43 | 5.17 | 21 |
| 50 | 05-May | 222.90 | 225.90 | 218.51 | 220.03 | 221.87 | -0.15 | 3,551.54 | 498,266 | 2.51 | 126,661 | 1.78 | 2.81 | 11 |
| 51 | 02-May | 224.90 | 228.90 | 219.14 | 220.36 | 224.34 | -1.52 | 3,556.87 | 475,075 | 2.39 | 137,119 | 1.92 | 3.08 | 12 |
| 52 | 30-Apr | 230.00 | 230.59 | 222.19 | 223.76 | 226.28 | -2.03 | 3,611.75 | 986,571 | 4.97 | 299,672 | 4.21 | 6.78 | 26 |
| 53 | 29-Apr | 213.48 | 231.60 | 213.48 | 228.40 | 225.96 | 7.28 | 3,686.65 | 3,032,506 | 15.27 | 657,472 | 9.23 | 14.86 | 56 |
| 54 | 28-Apr | 210.50 | 218.00 | 206.21 | 212.90 | 211.91 | 1.04 | 3,436.46 | 469,220 | 2.36 | 190,704 | 2.68 | 4.04 | 16 |
| 55 | 25-Apr | 220.49 | 221.13 | 208.03 | 210.70 | 212.15 | -3.69 | 3,400.95 | 484,680 | 2.44 | 190,969 | 2.68 | 4.05 | 16 |
| 56 | 24-Apr | 220.90 | 226.05 | 216.97 | 218.78 | 220.73 | -1.43 | 3,531.37 | 534,784 | 2.69 | 221,060 | 3.10 | 4.88 | 19 |
| 57 | 23-Apr | 211.99 | 224.40 | 207.41 | 221.95 | 217.12 | 5.23 | 3,582.54 | 1,030,497 | 5.19 | 346,545 | 4.87 | 7.52 | 30 |
| 58 | 22-Apr | 210.00 | 216.04 | 204.71 | 210.92 | 211.37 | 1.16 | 3,404.50 | 740,207 | 3.73 | 253,241 | 3.56 | 5.35 | 22 |
| 59 | 21-Apr | 200.00 | 210.42 | 199.02 | 208.51 | 206.74 | 4.63 | 3,365.60 | 956,029 | 4.81 | 430,695 | 6.05 | 8.90 | 37 |
| 60 | 17-Apr | 191.70 | 202.91 | 191.20 | 199.28 | 199.07 | 4.24 | 3,216.62 | 1,280,598 | 6.45 | 516,330 | 7.25 | 10.28 | 44 |
| 61 | 16-Apr | 193.95 | 194.70 | 190.00 | 191.17 | 192.14 | -1.07 | 3,085.71 | 383,334 | 1.93 | 223,528 | 3.14 | 4.29 | 19 |
| 62 | 15-Apr | 195.90 | 199.00 | 191.55 | 193.23 | 194.41 | 1.30 | 3,118.96 | 975,539 | 4.91 | 421,986 | 5.92 | 8.20 | 36 |
| 63 | 11-Apr | 180.02 | 198.99 | 178.90 | 190.75 | 191.63 | 12.62 | 3,078.93 | 3,068,620 | 15.45 | 596,287 | 8.37 | 11.43 | 51 |
| 64 | 09-Apr | 174.00 | 174.39 | 168.50 | 169.38 | 170.22 | -2.60 | 2,733.99 | 269,610 | 1.36 | 125,818 | 1.77 | 2.14 | 11 |
| 65 | 08-Apr | 176.90 | 177.29 | 172.25 | 173.90 | 174.87 | 0.33 | 2,806.95 | 198,632 | 1.00 | 71,231 | 1.00 | 1.25 | 6 |
| 66 | 07-Apr | 166.00 | 174.59 | 141.47 | 173.33 | 168.38 | -1.33 | 2,797.75 | 611,607 | 3.08 | 209,667 | 2.94 | 3.53 | 18 |
| 67 | 04-Apr | 191.80 | 191.80 | 175.00 | 175.67 | 179.91 | -6.87 | 2,835.52 | 617,960 | 3.11 | 278,030 | 3.90 | 5.00 | 24 |
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