| 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: 219.14; Drift%: -6.76 |
| Industry: Finance | Face Value: 10 | Low52 Price: 141.47 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,379,336 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 5.23 / 22.52 / 72.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 233.29 / 163.5 | Month: 179.75 / 163.5 | Week: 221.2 / 192.07 | Day: 211.63 / 202.39 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 209.15 | 211.63 | 202.39 | 205.26 | 206.57 | -1.86 | 3,312.47 | 940,963 | 4.74 | 359,539 | 5.05 | 7.43 | 0.31 |
| 2 | 20-May | 206.18 | 215.08 | 202.00 | 209.15 | 208.98 | -3.79 | 3,375.25 | 1,604,359 | 8.08 | 562,892 | 7.90 | 11.76 | 0.48 |
| 3 | 19-May | 216.10 | 220.00 | 212.25 | 217.38 | 217.33 | 0.99 | 3,508.06 | 917,286 | 4.62 | 463,892 | 6.51 | 10.08 | 0.40 |
| 4 | 16-May | 216.98 | 217.95 | 214.01 | 215.24 | 215.40 | -0.23 | 3,473.53 | 453,818 | 2.28 | 228,412 | 3.21 | 4.92 | 0.20 |
| 5 | 15-May | 217.81 | 218.80 | 213.45 | 215.73 | 215.15 | -0.68 | 3,481.44 | 450,837 | 2.27 | 228,223 | 3.20 | 4.91 | 0.19 |
| 6 | 14-May | 214.00 | 220.00 | 211.26 | 217.21 | 217.01 | 2.03 | 3,505.32 | 971,267 | 4.89 | 483,308 | 6.78 | 10.49 | 0.41 |
| 7 | 13-May | 208.10 | 213.55 | 206.00 | 212.88 | 210.50 | 3.83 | 3,435.44 | 744,610 | 3.75 | 258,321 | 3.63 | 5.44 | 0.22 |
| 8 | 12-May | 210.96 | 221.20 | 192.07 | 205.02 | 200.30 | 1.01 | 3,308.60 | 6,222,701 | 31.33 | 3,707,370 | 52.05 | 74.26 | 3.17 |
| 9 | 09-May | 200.00 | 206.01 | 197.02 | 202.98 | 201.57 | -0.82 | 3,275.68 | 260,339 | 1.31 | 122,463 | 1.72 | 2.47 | 0.10 |
| 10 | 08-May | 207.75 | 211.60 | 204.00 | 204.66 | 206.96 | -0.54 | 3,302.79 | 321,075 | 1.62 | 132,605 | 1.86 | 2.74 | 0.11 |
| 11 | 07-May | 204.55 | 209.58 | 200.35 | 205.78 | 204.19 | 0.27 | 3,320.86 | 647,195 | 3.26 | 174,259 | 2.45 | 3.56 | 0.15 |
| 12 | 06-May | 220.04 | 221.35 | 204.02 | 205.23 | 211.30 | -6.73 | 3,311.99 | 632,874 | 3.19 | 244,538 | 3.43 | 5.17 | 0.21 |
| 13 | 05-May | 222.90 | 225.90 | 218.51 | 220.03 | 221.87 | -0.15 | 3,550.83 | 498,266 | 2.51 | 126,661 | 1.78 | 2.81 | 0.11 |
| 14 | 02-May | 224.90 | 228.90 | 219.14 | 220.36 | 224.34 | -1.52 | 3,556.16 | 475,075 | 2.39 | 137,119 | 1.92 | 3.08 | 0.12 |
| 15 | 30-Apr | 230.00 | 230.59 | 222.19 | 223.76 | 226.28 | -2.03 | 3,611.02 | 986,571 | 4.97 | 299,672 | 4.21 | 6.78 | 0.26 |
| 16 | 29-Apr | 213.48 | 231.60 | 213.48 | 228.40 | 225.96 | 7.28 | 3,685.90 | 3,032,506 | 15.27 | 657,472 | 9.23 | 14.86 | 0.56 |
| 17 | 28-Apr | 210.50 | 218.00 | 206.21 | 212.90 | 211.91 | 1.04 | 3,435.77 | 469,220 | 2.36 | 190,704 | 2.68 | 4.04 | 0.16 |
| 18 | 25-Apr | 220.49 | 221.13 | 208.03 | 210.70 | 212.15 | -3.69 | 3,400.26 | 484,680 | 2.44 | 190,969 | 2.68 | 4.05 | 0.16 |
| 19 | 24-Apr | 220.90 | 226.05 | 216.97 | 218.78 | 220.73 | -1.43 | 3,530.66 | 534,784 | 2.69 | 221,060 | 3.10 | 4.88 | 0.19 |
| 20 | 23-Apr | 211.99 | 224.40 | 207.41 | 221.95 | 217.12 | 5.23 | 3,581.81 | 1,030,497 | 5.19 | 346,545 | 4.87 | 7.52 | 0.30 |
| 21 | 22-Apr | 210.00 | 216.04 | 204.71 | 210.92 | 211.37 | 1.16 | 3,403.81 | 740,207 | 3.73 | 253,241 | 3.56 | 5.35 | 0.22 |
| 22 | 21-Apr | 200.00 | 210.42 | 199.02 | 208.51 | 206.74 | 4.63 | 3,364.92 | 956,029 | 4.81 | 430,695 | 6.05 | 8.90 | 0.37 |
| 23 | 17-Apr | 191.70 | 202.91 | 191.20 | 199.28 | 199.07 | 4.24 | 3,215.97 | 1,280,598 | 6.45 | 516,330 | 7.25 | 10.28 | 0.44 |
| 24 | 16-Apr | 193.95 | 194.70 | 190.00 | 191.17 | 192.14 | -1.07 | 3,085.09 | 383,334 | 1.93 | 223,528 | 3.14 | 4.29 | 0.19 |
| 25 | 15-Apr | 195.90 | 199.00 | 191.55 | 193.23 | 194.41 | 1.30 | 3,118.33 | 975,539 | 4.91 | 421,986 | 5.92 | 8.20 | 0.36 |
| 26 | 11-Apr | 180.02 | 198.99 | 178.90 | 190.75 | 191.63 | 12.62 | 3,078.31 | 3,068,620 | 15.45 | 596,287 | 8.37 | 11.43 | 0.51 |
| 27 | 09-Apr | 174.00 | 174.39 | 168.50 | 169.38 | 170.22 | -2.60 | 2,733.44 | 269,610 | 1.36 | 125,818 | 1.77 | 2.14 | 0.11 |
| 28 | 08-Apr | 176.90 | 177.29 | 172.25 | 173.90 | 174.87 | 0.33 | 2,806.39 | 198,632 | 1.00 | 71,231 | 1.00 | 1.25 | 0.06 |
| 29 | 07-Apr | 166.00 | 174.59 | 141.47 | 173.33 | 168.38 | -1.33 | 2,797.19 | 611,607 | 3.08 | 209,667 | 2.94 | 3.53 | 0.18 |
| 30 | 04-Apr | 191.80 | 191.80 | 175.00 | 175.67 | 179.91 | -6.87 | 2,834.95 | 617,960 | 3.11 | 278,030 | 3.90 | 5.00 | 0.24 |
| 31 | 03-Apr | 176.00 | 191.70 | 175.00 | 188.63 | 183.85 | 6.91 | 3,044.10 | 776,327 | 3.91 | 273,637 | 3.84 | 5.03 | 0.23 |
| 32 | 02-Apr | 173.00 | 177.80 | 170.62 | 176.44 | 175.24 | 2.66 | 2,847.38 | 311,781 | 1.57 | 144,548 | 2.03 | 2.53 | 0.12 |
| 33 | 01-Apr | 167.45 | 175.65 | 165.65 | 171.86 | 172.08 | 2.59 | 2,773.47 | 425,860 | 2.14 | 157,640 | 2.21 | 2.71 | 0.13 |
| 34 | 28-Mar | 166.80 | 171.11 | 166.00 | 167.52 | 167.87 | -0.39 | 2,703.43 | 750,560 | 3.78 | 459,043 | 6.44 | 7.71 | 0.39 |
| 35 | 27-Mar | 168.61 | 170.00 | 166.51 | 168.18 | 168.78 | 0.22 | 2,714.08 | 1,161,855 | 5.85 | 834,561 | 11.72 | 14.09 | 0.71 |
| 36 | 26-Mar | 168.48 | 170.19 | 166.25 | 167.81 | 168.03 | -0.35 | 2,708.11 | 1,279,611 | 6.44 | 954,621 | 13.40 | 16.04 | 0.82 |
| 37 | 25-Mar | 173.99 | 174.81 | 166.39 | 168.40 | 171.56 | -2.50 | 2,717.63 | 679,640 | 3.42 | 365,757 | 5.13 | 6.27 | 0.31 |
| 38 | 24-Mar | 175.50 | 179.27 | 171.90 | 172.71 | 174.83 | -1.58 | 2,787.18 | 634,973 | 3.20 | 353,421 | 4.96 | 6.18 | 0.30 |
| 39 | 21-Mar | 172.50 | 179.75 | 171.67 | 175.48 | 176.85 | 1.67 | 2,831.88 | 647,427 | 3.26 | 333,801 | 4.69 | 5.90 | 0.29 |
| 40 | 20-Mar | 177.42 | 177.50 | 172.00 | 172.59 | 174.19 | -1.60 | 2,785.25 | 303,141 | 1.53 | 172,991 | 2.43 | 3.01 | 0.15 |
| 41 | 19-Mar | 168.55 | 175.90 | 168.50 | 175.39 | 173.43 | 3.49 | 2,830.43 | 390,042 | 1.96 | 175,882 | 2.47 | 3.05 | 0.15 |
| 42 | 18-Mar | 170.50 | 170.99 | 167.50 | 169.47 | 169.26 | -0.61 | 2,734.90 | 492,771 | 2.48 | 286,984 | 4.03 | 4.86 | 0.25 |
| 43 | 17-Mar | 172.00 | 172.85 | 167.00 | 170.51 | 171.26 | -0.19 | 2,751.68 | 348,900 | 1.76 | 238,625 | 3.35 | 4.09 | 0.20 |
| 44 | 13-Mar | 171.50 | 171.79 | 169.16 | 170.83 | 170.68 | 0.21 | 2,756.84 | 251,763 | 1.27 | 148,859 | 2.09 | 2.54 | 0.13 |
| 45 | 12-Mar | 172.00 | 172.00 | 168.21 | 170.48 | 169.99 | -0.39 | 2,751.19 | 564,056 | 2.84 | 370,512 | 5.20 | 6.30 | 0.32 |
| 46 | 11-Mar | 168.85 | 172.71 | 166.00 | 171.14 | 169.99 | 1.10 | 2,761.85 | 395,942 | 1.99 | 206,951 | 2.91 | 3.52 | 0.18 |
| 47 | 10-Mar | 174.60 | 175.00 | 168.00 | 169.27 | 169.61 | -2.27 | 2,731.67 | 413,415 | 2.08 | 254,074 | 3.57 | 4.31 | 0.22 |
| 48 | 07-Mar | 173.00 | 175.50 | 171.01 | 173.20 | 173.54 | 0.32 | 2,795.09 | 405,670 | 2.04 | 247,743 | 3.48 | 4.30 | 0.21 |
| 49 | 06-Mar | 171.65 | 174.00 | 170.61 | 172.64 | 173.12 | 2.09 | 2,786.05 | 867,630 | 4.37 | 680,273 | 9.55 | 11.78 | 0.58 |
| 50 | 05-Mar | 167.10 | 170.58 | 166.00 | 169.10 | 169.01 | 1.73 | 2,728.92 | 279,103 | 1.41 | 137,182 | 1.93 | 2.32 | 0.12 |
| 51 | 04-Mar | 165.00 | 169.37 | 163.50 | 166.23 | 167.00 | -0.78 | 2,682.61 | 203,761 | 1.03 | 94,864 | 1.33 | 1.00 | 0.08 |
| 52 | 03-Mar | 171.00 | 174.94 | 163.60 | 167.54 | 167.37 | -2.38 | 2,703.75 | 531,184 | 2.67 | 326,102 | 4.58 | 5.46 | 0.28 |
| 53 | 28-Feb | 174.00 | 174.19 | 169.59 | 171.63 | 171.17 | -2.00 | 2,769.75 | 411,405 | 2.07 | 272,484 | 3.83 | 4.66 | 0.23 |
| 54 | 27-Feb | 172.00 | 178.00 | 169.93 | 175.13 | 175.64 | 4.05 | 2,826.24 | 647,019 | 3.26 | 292,906 | 4.11 | 5.14 | 0.25 |
| 55 | 25-Feb | 169.51 | 174.00 | 168.01 | 168.31 | 170.78 | -0.46 | 2,716.18 | 206,201 | 1.04 | 117,581 | 1.65 | 2.01 | 0.10 |
| 56 | 24-Feb | 173.55 | 173.80 | 168.11 | 169.08 | 169.91 | -2.69 | 2,728.60 | 310,553 | 1.56 | 171,951 | 2.41 | 2.92 | 0.15 |
| 57 | 21-Feb | 172.15 | 178.22 | 172.00 | 173.76 | 174.61 | -0.01 | 2,804.13 | 268,422 | 1.35 | 128,926 | 1.81 | 2.25 | 0.11 |
| 58 | 20-Feb | 175.63 | 179.09 | 173.03 | 173.78 | 175.53 | -1.05 | 2,804.45 | 229,455 | 1.16 | 127,261 | 1.79 | 2.23 | 0.11 |
| 59 | 19-Feb | 166.25 | 176.70 | 165.94 | 175.63 | 173.36 | 4.99 | 2,834.31 | 439,577 | 2.21 | 219,212 | 3.08 | 3.80 | 0.19 |
| 60 | 18-Feb | 171.15 | 172.99 | 165.16 | 167.29 | 167.73 | -2.23 | 2,699.71 | 326,447 | 1.64 | 161,473 | 2.27 | 2.71 | 0.14 |
| 61 | 17-Feb | 172.57 | 173.75 | 166.12 | 171.11 | 169.31 | -2.08 | 2,761.36 | 713,515 | 3.59 | 267,999 | 3.76 | 4.54 | 0.23 |
| 62 | 14-Feb | 181.85 | 183.50 | 170.00 | 174.75 | 174.14 | -3.30 | 2,820.10 | 373,004 | 1.88 | 195,209 | 2.74 | 3.40 | 0.17 |
| 63 | 13-Feb | 181.70 | 185.00 | 178.90 | 180.71 | 181.38 | -0.54 | 2,916.29 | 453,953 | 2.29 | 334,424 | 4.69 | 6.07 | 0.29 |
| 64 | 12-Feb | 182.81 | 191.00 | 177.00 | 181.70 | 183.32 | -1.53 | 2,932.26 | 554,429 | 2.79 | 274,901 | 3.86 | 5.04 | 0.23 |
| 65 | 11-Feb | 187.01 | 188.00 | 182.80 | 184.52 | 184.48 | -1.52 | 2,977.77 | 343,235 | 1.73 | 180,681 | 2.54 | 3.33 | 0.15 |
| 66 | 10-Feb | 192.47 | 193.08 | 184.35 | 187.36 | 186.30 | -2.03 | 3,023.60 | 257,084 | 1.29 | 146,215 | 2.05 | 2.72 | 0.12 |
| 67 | 07-Feb | 196.00 | 197.85 | 190.50 | 191.24 | 192.74 | -2.33 | 3,086.22 | 217,230 | 1.09 | 120,166 | 1.69 | 2.32 | 0.10 |
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