| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 141.47 | Barrier: 226.6; Drift%: 5.1 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,411,836 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 9.16 / 6.89 / 83.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 233.29 / 163.5 | Month: 274.0 / 224.3 | Week: 239.4 / 222.75 | Day: 250.0 / 237.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 249.21 | 250.00 | 237.50 | 238.79 | 241.66 | -4.18 | 3,854.35 | 934,025 | 3.27 | 470,775 | 3.20 | 11.38 | 35 |
| 2 | 26-Aug | 255.30 | 255.41 | 245.71 | 249.21 | 250.33 | -1.94 | 4,022.54 | 648,479 | 2.27 | 303,300 | 2.06 | 7.59 | 22 |
| 3 | 25-Aug | 254.10 | 257.70 | 251.21 | 254.13 | 255.05 | 0.81 | 4,101.96 | 918,440 | 3.22 | 463,894 | 3.15 | 11.83 | 34 |
| 4 | 22-Aug | 247.20 | 253.00 | 244.20 | 252.10 | 249.20 | 1.98 | 4,069.19 | 1,241,463 | 4.35 | 648,382 | 4.41 | 16.16 | 48 |
| 5 | 21-Aug | 252.06 | 255.35 | 245.22 | 247.20 | 248.35 | -2.63 | 3,990.10 | 726,301 | 2.54 | 381,134 | 2.59 | 9.47 | 28 |
| 6 | 20-Aug | 252.00 | 256.35 | 250.30 | 253.89 | 253.42 | 0.75 | 4,098.09 | 930,709 | 3.26 | 466,008 | 3.17 | 11.81 | 34 |
| 7 | 19-Aug | 241.50 | 252.85 | 239.50 | 252.00 | 248.01 | 4.56 | 4,067.00 | 1,359,093 | 4.76 | 665,353 | 4.52 | 16.50 | 49 |
| 8 | 18-Aug | 236.90 | 242.39 | 234.00 | 241.02 | 238.81 | 3.89 | 3,890.35 | 912,864 | 3.20 | 453,992 | 3.08 | 10.84 | 33 |
| 9 | 14-Aug | 238.00 | 238.74 | 230.98 | 232.00 | 234.07 | -1.85 | 3,744.00 | 465,770 | 1.63 | 235,464 | 1.60 | 5.51 | 17 |
| 10 | 13-Aug | 229.40 | 239.40 | 229.40 | 236.37 | 235.65 | 2.36 | 3,815.29 | 1,310,778 | 4.59 | 693,924 | 4.71 | 16.35 | 51 |
| 11 | 12-Aug | 230.94 | 234.10 | 226.88 | 230.91 | 230.49 | 0.11 | 3,727.16 | 969,465 | 3.39 | 447,122 | 3.04 | 10.31 | 33 |
| 12 | 11-Aug | 225.00 | 232.00 | 222.75 | 230.66 | 228.88 | 2.75 | 3,723.13 | 885,120 | 3.10 | 462,606 | 3.14 | 10.59 | 40 |
| 13 | 08-Aug | 226.55 | 231.99 | 223.33 | 224.48 | 227.16 | -1.37 | 3,623.37 | 1,342,184 | 4.70 | 585,452 | 3.98 | 13.30 | 50 |
| 14 | 07-Aug | 220.60 | 228.45 | 217.02 | 227.60 | 222.43 | 2.53 | 3,673.73 | 892,556 | 3.13 | 442,263 | 3.00 | 9.84 | 38 |
| 15 | 06-Aug | 225.29 | 226.60 | 217.50 | 221.99 | 220.81 | -1.46 | 3,583.18 | 1,142,633 | 4.00 | 465,645 | 3.16 | 10.28 | 40 |
| 16 | 05-Aug | 228.00 | 230.41 | 223.50 | 225.29 | 226.33 | -0.68 | 3,636.45 | 528,423 | 1.85 | 244,773 | 1.66 | 5.54 | 21 |
| 17 | 04-Aug | 230.00 | 232.37 | 223.20 | 226.84 | 227.39 | -0.43 | 3,661.47 | 1,672,825 | 5.86 | 806,998 | 5.48 | 18.35 | 69 |
| 18 | 01-Aug | 234.77 | 235.99 | 224.17 | 227.82 | 228.27 | -2.99 | 3,677.28 | 2,241,485 | 7.85 | 837,836 | 5.69 | 19.13 | 72 |
| 19 | 31-Jul | 235.91 | 240.36 | 229.23 | 234.84 | 235.76 | -0.45 | 3,790.60 | 1,488,625 | 5.21 | 581,026 | 3.95 | 13.70 | 50 |
| 20 | 30-Jul | 250.00 | 259.89 | 234.55 | 235.91 | 243.97 | -3.59 | 3,807.87 | 3,996,440 | 13.99 | 1,742,671 | 11.84 | 42.52 | 150 |
| 21 | 29-Jul | 234.00 | 246.23 | 232.21 | 244.69 | 239.79 | 5.09 | 3,949.59 | 1,605,096 | 5.62 | 594,706 | 4.04 | 14.26 | 51 |
| 22 | 28-Jul | 250.00 | 250.99 | 231.11 | 232.83 | 239.50 | -7.68 | 3,758.15 | 2,248,321 | 7.87 | 1,010,620 | 6.87 | 24.20 | 87 |
| 23 | 25-Jul | 258.50 | 259.22 | 249.00 | 252.19 | 253.25 | -2.82 | 4,070.65 | 1,428,472 | 5.00 | 668,122 | 4.54 | 16.92 | 57 |
| 24 | 24-Jul | 265.90 | 266.62 | 258.25 | 259.52 | 260.70 | -2.44 | 4,188.96 | 905,897 | 3.17 | 466,405 | 3.17 | 12.16 | 40 |
| 25 | 23-Jul | 269.50 | 269.89 | 263.34 | 266.02 | 265.93 | -0.59 | 4,293.88 | 942,565 | 3.30 | 426,462 | 2.90 | 11.34 | 37 |
| 26 | 22-Jul | 270.00 | 272.80 | 265.00 | 267.59 | 268.00 | -0.82 | 4,319.22 | 1,785,113 | 6.25 | 838,415 | 5.70 | 22.00 | 72 |
| 27 | 21-Jul | 258.90 | 274.00 | 254.30 | 269.79 | 267.40 | 4.87 | 4,354.73 | 3,547,429 | 12.42 | 1,404,889 | 9.55 | 37.57 | 121 |
| 28 | 18-Jul | 267.80 | 267.80 | 256.10 | 257.25 | 260.18 | -3.71 | 4,152.32 | 1,491,581 | 5.22 | 702,359 | 4.77 | 18.27 | 60 |
| 29 | 17-Jul | 262.00 | 269.00 | 260.55 | 267.15 | 266.06 | 3.20 | 4,312.12 | 2,976,371 | 10.42 | 1,209,267 | 8.22 | 32.17 | 104 |
| 30 | 16-Jul | 258.17 | 262.70 | 254.26 | 258.87 | 258.21 | 0.95 | 4,178.47 | 1,305,884 | 4.57 | 442,114 | 3.00 | 11.42 | 38 |
| 31 | 15-Jul | 254.00 | 259.80 | 251.11 | 256.43 | 256.26 | 1.69 | 4,139.08 | 2,112,550 | 7.40 | 1,198,984 | 8.15 | 30.73 | 103 |
| 32 | 14-Jul | 246.18 | 253.58 | 243.31 | 252.18 | 248.16 | 1.94 | 4,070.48 | 1,922,536 | 6.73 | 768,240 | 5.22 | 19.06 | 66 |
| 33 | 11-Jul | 256.45 | 257.34 | 245.20 | 247.37 | 250.50 | -3.59 | 3,992.84 | 1,578,564 | 5.53 | 707,922 | 4.81 | 17.73 | 61 |
| 34 | 10-Jul | 257.50 | 265.00 | 252.24 | 256.59 | 259.65 | 0.36 | 4,141.67 | 5,228,588 | 18.31 | 1,416,046 | 9.62 | 36.77 | 122 |
| 35 | 09-Jul | 257.00 | 261.80 | 253.73 | 255.68 | 257.58 | 0.12 | 4,126.98 | 1,835,868 | 6.43 | 658,828 | 4.48 | 16.97 | 57 |
| 36 | 08-Jul | 248.00 | 256.00 | 245.46 | 255.38 | 252.55 | 2.96 | 4,122.14 | 2,178,138 | 7.63 | 755,159 | 5.13 | 19.07 | 65 |
| 37 | 07-Jul | 258.49 | 258.49 | 245.20 | 248.05 | 250.49 | -3.49 | 4,003.82 | 2,788,610 | 9.76 | 925,032 | 6.29 | 23.17 | 79 |
| 38 | 04-Jul | 240.40 | 261.80 | 239.07 | 257.03 | 254.99 | 7.07 | 4,148.77 | 10,007,989 | 35.05 | 2,379,706 | 16.17 | 60.68 | 204 |
| 39 | 03-Jul | 240.35 | 243.80 | 237.09 | 240.06 | 240.40 | -0.26 | 3,874.85 | 1,227,658 | 4.30 | 408,701 | 2.78 | 9.83 | 35 |
| 40 | 02-Jul | 236.41 | 243.00 | 234.01 | 240.69 | 238.34 | 0.97 | 3,885.02 | 1,993,507 | 6.98 | 784,792 | 5.33 | 18.70 | 67 |
| 41 | 01-Jul | 234.00 | 240.33 | 224.30 | 238.38 | 233.08 | 2.42 | 3,847.74 | 3,994,339 | 13.99 | 1,565,175 | 10.63 | 36.48 | 134 |
| 42 | 30-Jun | 241.20 | 243.40 | 230.73 | 232.75 | 236.38 | -3.09 | 3,756.86 | 2,761,143 | 9.67 | 1,308,042 | 8.89 | 30.92 | 112 |
| 43 | 27-Jun | 242.44 | 247.90 | 238.00 | 240.16 | 242.91 | -0.41 | 3,876.47 | 3,104,348 | 10.87 | 1,187,256 | 8.07 | 28.84 | 102 |
| 44 | 26-Jun | 242.80 | 247.90 | 238.84 | 241.14 | 242.38 | -0.81 | 3,892.29 | 3,559,184 | 12.46 | 1,164,017 | 7.91 | 28.21 | 100 |
| 45 | 25-Jun | 235.00 | 246.50 | 232.66 | 243.10 | 239.80 | 4.06 | 3,923.92 | 5,702,698 | 19.97 | 2,119,003 | 14.40 | 50.81 | 182 |
| 46 | 24-Jun | 228.90 | 239.90 | 225.60 | 233.61 | 233.28 | 3.57 | 3,770.74 | 9,958,448 | 34.87 | 2,785,714 | 18.93 | 64.99 | 239 |
| 47 | 23-Jun | 211.00 | 234.88 | 211.00 | 225.56 | 226.19 | 8.24 | 3,640.81 | 26,343,065 | 92.25 | 5,573,419 | 37.87 | 126.07 | 478 |
| 48 | 20-Jun | 203.00 | 218.81 | 195.30 | 208.38 | 200.32 | -2.57 | 3,363.50 | 50,203,671 | 175.80 | 20,681,680 | 140.52 | 414.30 | 1,775 |
| 49 | 19-Jun | 218.98 | 225.00 | 208.01 | 213.88 | 219.23 | -2.15 | 3,452.28 | 1,061,946 | 3.72 | 407,423 | 2.77 | 8.93 | 35 |
| 50 | 18-Jun | 216.65 | 222.34 | 213.10 | 218.59 | 217.09 | 0.45 | 3,528.30 | 1,177,133 | 4.12 | 318,112 | 2.16 | 6.91 | 27 |
| 51 | 17-Jun | 225.00 | 225.22 | 216.50 | 217.61 | 220.45 | -3.38 | 3,512.48 | 583,887 | 2.04 | 292,757 | 1.99 | 6.45 | 25 |
| 52 | 16-Jun | 225.00 | 228.00 | 218.05 | 225.22 | 222.91 | 0.60 | 3,635.32 | 570,934 | 2.00 | 237,487 | 1.61 | 5.29 | 20 |
| 53 | 13-Jun | 221.99 | 225.97 | 219.76 | 223.87 | 223.02 | -1.13 | 3,613.53 | 702,044 | 2.46 | 389,072 | 2.64 | 8.68 | 33 |
| 54 | 12-Jun | 237.10 | 241.39 | 225.05 | 226.42 | 231.91 | -2.50 | 3,654.69 | 1,486,026 | 5.20 | 318,469 | 2.16 | 7.39 | 27 |
| 55 | 11-Jun | 238.62 | 238.90 | 230.30 | 232.23 | 234.62 | -1.44 | 3,748.47 | 838,645 | 2.94 | 368,565 | 2.50 | 8.65 | 32 |
| 56 | 10-Jun | 226.00 | 245.08 | 226.00 | 235.62 | 236.90 | 5.32 | 3,803.19 | 3,219,142 | 11.27 | 1,042,095 | 7.08 | 24.69 | 89 |
| 57 | 09-Jun | 221.00 | 227.80 | 221.00 | 223.71 | 224.35 | 3.01 | 3,610.94 | 1,229,955 | 4.31 | 538,266 | 3.66 | 12.08 | 46 |
| 58 | 06-Jun | 208.03 | 219.51 | 206.60 | 217.17 | 215.48 | 5.23 | 3,505.38 | 1,188,465 | 4.16 | 378,385 | 2.57 | 8.15 | 32 |
| 59 | 05-Jun | 209.00 | 213.02 | 205.90 | 206.38 | 208.98 | -0.65 | 3,331.22 | 531,176 | 1.86 | 268,050 | 1.82 | 5.60 | 23 |
| 60 | 04-Jun | 215.79 | 215.79 | 204.21 | 207.74 | 209.90 | -2.99 | 3,353.17 | 539,509 | 1.89 | 268,122 | 1.82 | 5.63 | 23 |
| 61 | 03-Jun | 221.00 | 223.92 | 212.51 | 214.15 | 217.40 | -2.46 | 3,456.63 | 565,752 | 1.98 | 246,191 | 1.67 | 5.35 | 21 |
| 62 | 02-Jun | 214.95 | 220.10 | 213.20 | 219.55 | 218.78 | 2.29 | 3,543.80 | 774,911 | 2.71 | 407,190 | 2.77 | 8.91 | 35 |
| 63 | 30-May | 219.88 | 221.00 | 213.00 | 214.63 | 217.47 | -1.88 | 3,464.38 | 887,222 | 3.11 | 366,945 | 2.49 | 7.98 | 31 |
| 64 | 29-May | 213.00 | 219.95 | 211.28 | 218.75 | 217.07 | 3.10 | 3,530.88 | 496,113 | 1.74 | 270,164 | 1.84 | 5.86 | 23 |
| 65 | 28-May | 215.00 | 216.51 | 209.76 | 212.17 | 212.83 | -0.73 | 3,424.67 | 285,572 | 1.00 | 147,175 | 1.00 | 3.13 | 13 |
| 66 | 27-May | 214.35 | 217.90 | 211.00 | 213.73 | 215.52 | 0.14 | 3,449.86 | 353,075 | 1.24 | 150,497 | 1.02 | 3.24 | 13 |
| 67 | 26-May | 216.50 | 219.50 | 212.26 | 213.43 | 214.55 | -2.24 | 3,445.01 | 609,207 | 2.13 | 361,853 | 2.46 | 7.76 | 31 |
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