| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,275.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 736.6 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 225,477,700 | Low52 Date: 04-Jun-2024 | SHP: 46.3 / 16.44 / 13.82 / 23.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.42 | ||||
| High/Low Price | Quarter: 1,131.35 / 848.25 | Month: 1,030.0 / 848.25 | Week: 1,030.0 / 970.55 | Day: 1,015.05 / 978.55 | Float67: 0.34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,010.95 | 1,015.05 | 978.55 | 1,009.35 | 997.13 | 0.33 | 22,758.59 | 423,373 | 1.51 | 76,764 | 1.23 | 7.65 | 0.15 |
| 2 | 02-Apr | 994.95 | 1,013.10 | 972.15 | 1,006.05 | 995.77 | 1.72 | 22,684.18 | 741,659 | 2.65 | 188,022 | 3.00 | 18.72 | 0.36 |
| 3 | 01-Apr | 975.05 | 998.20 | 975.05 | 989.05 | 987.46 | 0.12 | 22,300.87 | 283,133 | 1.01 | 62,572 | 1.00 | 6.18 | 0.12 |
| 4 | 28-Mar | 999.90 | 1,010.80 | 978.25 | 987.85 | 992.68 | -0.57 | 22,273.81 | 493,462 | 1.76 | 186,832 | 2.99 | 18.55 | 0.36 |
| 5 | 27-Mar | 972.00 | 999.00 | 970.55 | 993.50 | 985.38 | 1.51 | 22,401.21 | 348,740 | 1.25 | 116,147 | 1.86 | 11.44 | 0.22 |
| 6 | 26-Mar | 995.00 | 1,001.90 | 975.75 | 978.75 | 985.17 | -1.23 | 22,068.63 | 433,316 | 1.55 | 182,972 | 2.92 | 18.03 | 0.35 |
| 7 | 25-Mar | 1,019.50 | 1,023.45 | 985.50 | 990.90 | 999.95 | -3.12 | 22,342.59 | 621,888 | 2.22 | 232,004 | 3.71 | 23.20 | 0.45 |
| 8 | 24-Mar | 1,000.00 | 1,030.00 | 994.10 | 1,022.85 | 1,012.59 | 2.65 | 23,062.99 | 1,608,670 | 5.75 | 782,745 | 12.51 | 79.26 | 1.50 |
| 9 | 21-Mar | 964.00 | 1,001.00 | 956.00 | 996.45 | 988.06 | 3.01 | 22,467.73 | 874,856 | 3.12 | 422,657 | 6.75 | 41.76 | 0.81 |
| 10 | 20-Mar | 961.00 | 978.65 | 958.50 | 967.35 | 969.12 | 0.52 | 21,811.59 | 510,611 | 1.82 | 210,647 | 3.37 | 20.41 | 0.40 |
| 11 | 19-Mar | 917.00 | 967.00 | 917.00 | 962.35 | 949.06 | 5.02 | 21,698.85 | 720,984 | 2.57 | 173,316 | 2.77 | 16.45 | 0.33 |
| 12 | 18-Mar | 891.45 | 921.45 | 891.45 | 916.35 | 913.01 | 3.20 | 20,661.65 | 433,309 | 1.55 | 184,237 | 2.94 | 16.82 | 0.35 |
| 13 | 17-Mar | 887.90 | 903.50 | 880.10 | 887.90 | 889.18 | 0.22 | 20,020.16 | 419,157 | 1.50 | 145,547 | 2.33 | 12.94 | 0.28 |
| 14 | 13-Mar | 908.00 | 908.95 | 884.80 | 885.95 | 894.35 | -1.65 | 19,976.20 | 280,007 | 1.00 | 107,463 | 1.72 | 9.61 | 0.21 |
| 15 | 12-Mar | 906.35 | 914.55 | 884.75 | 900.85 | 898.55 | -0.43 | 20,312.16 | 1,101,477 | 3.93 | 583,679 | 9.33 | 52.45 | 1.12 |
| 16 | 11-Mar | 891.00 | 911.65 | 882.30 | 904.75 | 900.87 | 0.42 | 20,400.09 | 421,869 | 1.51 | 177,595 | 2.84 | 16.00 | 0.34 |
| 17 | 10-Mar | 917.00 | 933.50 | 894.00 | 900.95 | 911.36 | -1.92 | 20,314.41 | 350,505 | 1.25 | 126,467 | 2.02 | 11.53 | 0.24 |
| 18 | 07-Mar | 925.25 | 933.30 | 911.00 | 918.55 | 923.59 | -1.39 | 20,711.25 | 565,375 | 2.02 | 233,394 | 3.73 | 21.56 | 0.45 |
| 19 | 06-Mar | 915.10 | 941.00 | 913.35 | 931.50 | 930.56 | 2.34 | 21,003.25 | 604,296 | 2.16 | 220,070 | 3.52 | 20.48 | 0.42 |
| 20 | 05-Mar | 896.05 | 913.70 | 891.90 | 910.20 | 901.88 | 2.54 | 20,522.98 | 896,026 | 3.20 | 338,934 | 5.42 | 30.57 | 0.65 |
| 21 | 04-Mar | 885.25 | 894.00 | 871.70 | 887.65 | 883.70 | -0.48 | 20,014.53 | 340,572 | 1.22 | 108,344 | 1.73 | 9.57 | 0.21 |
| 22 | 03-Mar | 862.55 | 899.00 | 848.25 | 891.90 | 877.51 | 2.24 | 20,110.36 | 965,063 | 3.45 | 353,717 | 5.65 | 31.04 | 0.68 |
| 23 | 28-Feb | 900.00 | 900.00 | 863.55 | 872.40 | 877.39 | -3.63 | 19,670.67 | 513,512 | 1.83 | 143,191 | 2.29 | 12.56 | 0.28 |
| 24 | 27-Feb | 915.00 | 924.90 | 895.00 | 905.30 | 905.46 | -0.06 | 20,412.50 | 486,404 | 1.74 | 130,493 | 2.09 | 11.82 | 0.25 |
| 25 | 25-Feb | 907.30 | 930.00 | 903.05 | 905.80 | 915.25 | -0.28 | 20,423.77 | 429,463 | 1.53 | 72,723 | 1.16 | 6.66 | 0.14 |
| 26 | 24-Feb | 929.00 | 929.00 | 904.50 | 908.35 | 910.53 | -2.80 | 20,481.27 | 393,745 | 1.41 | 82,358 | 1.32 | 7.50 | 0.16 |
| 27 | 21-Feb | 946.00 | 965.55 | 923.50 | 934.50 | 936.83 | -1.98 | 21,070.89 | 411,168 | 1.47 | 127,864 | 2.04 | 11.98 | 0.25 |
| 28 | 20-Feb | 921.00 | 957.00 | 917.50 | 953.35 | 942.64 | 2.32 | 21,495.92 | 219,477 | 0.78 | 47,943 | 0.77 | 4.52 | 0.09 |
| 29 | 19-Feb | 919.05 | 941.45 | 908.65 | 931.75 | 928.29 | 1.27 | 21,008.88 | 319,736 | 1.14 | 72,908 | 1.17 | 6.77 | 0.14 |
| 30 | 18-Feb | 925.00 | 935.35 | 904.10 | 920.10 | 915.49 | -0.64 | 20,746.20 | 374,748 | 1.34 | 108,489 | 1.73 | 9.93 | 0.21 |
| 31 | 17-Feb | 915.00 | 938.55 | 897.90 | 926.05 | 921.39 | -0.05 | 20,880.36 | 374,470 | 1.34 | 82,293 | 1.32 | 7.58 | 0.16 |
| 32 | 14-Feb | 965.95 | 972.70 | 914.50 | 926.55 | 931.93 | -3.89 | 20,891.64 | 503,891 | 1.80 | 167,444 | 2.68 | 15.60 | 0.32 |
| 33 | 13-Feb | 977.00 | 992.00 | 961.60 | 964.10 | 977.08 | -1.46 | 21,738.31 | 370,999 | 1.32 | 99,829 | 1.60 | 9.75 | 0.19 |
| 34 | 12-Feb | 967.10 | 984.70 | 921.00 | 978.40 | 955.07 | 1.99 | 22,060.74 | 738,930 | 2.64 | 138,363 | 2.21 | 13.21 | 0.27 |
| 35 | 11-Feb | 1,001.00 | 1,013.15 | 948.00 | 959.35 | 959.36 | -5.07 | 21,631.20 | 1,206,718 | 4.31 | 658,072 | 10.52 | 63.13 | 1.26 |
| 36 | 10-Feb | 1,028.25 | 1,039.95 | 995.05 | 1,010.55 | 1,008.02 | -2.35 | 22,785.65 | 355,393 | 1.27 | 61,134 | 0.98 | 6.16 | 0.12 |
| 37 | 07-Feb | 1,044.00 | 1,053.85 | 1,020.60 | 1,034.90 | 1,036.36 | -0.85 | 23,334.69 | 363,270 | 1.30 | 67,743 | 1.08 | 7.02 | 0.13 |
| 38 | 06-Feb | 1,045.10 | 1,074.70 | 1,036.35 | 1,043.80 | 1,055.66 | -0.57 | 23,535.36 | 568,521 | 2.03 | 138,810 | 2.22 | 14.65 | 0.27 |
| 39 | 05-Feb | 1,050.00 | 1,060.20 | 1,045.80 | 1,049.80 | 1,054.11 | 0.32 | 23,670.65 | 356,118 | 1.27 | 145,574 | 2.33 | 15.35 | 0.28 |
| 40 | 04-Feb | 1,015.55 | 1,049.85 | 1,015.55 | 1,046.45 | 1,039.64 | 3.20 | 23,595.11 | 430,258 | 1.54 | 113,708 | 1.82 | 11.82 | 0.22 |
| 41 | 03-Feb | 1,000.00 | 1,020.20 | 987.00 | 1,014.00 | 1,008.44 | 0.21 | 22,863.00 | 616,480 | 2.20 | 253,175 | 4.05 | 25.53 | 0.49 |
| 42 | 01-Feb | 1,015.00 | 1,020.95 | 988.50 | 1,011.85 | 1,008.45 | -1.10 | 22,814.96 | 355,802 | 1.27 | 66,755 | 1.07 | 6.73 | 0.13 |
| 43 | 31-Jan | 966.00 | 1,026.45 | 966.00 | 1,023.10 | 1,008.08 | 4.79 | 23,068.62 | 573,717 | 2.05 | 157,592 | 2.52 | 15.89 | 0.30 |
| 44 | 30-Jan | 960.00 | 997.20 | 957.05 | 976.30 | 983.51 | 0.68 | 22,013.39 | 593,493 | 2.12 | 126,007 | 2.01 | 12.39 | 0.24 |
| 45 | 29-Jan | 944.10 | 973.50 | 940.00 | 969.70 | 964.53 | 2.06 | 21,864.57 | 625,648 | 2.23 | 91,632 | 1.46 | 8.84 | 0.18 |
| 46 | 28-Jan | 947.95 | 984.85 | 902.55 | 950.15 | 940.99 | 3.90 | 21,423.76 | 4,339,372 | 15.50 | 212,752 | 3.40 | 20.02 | 0.41 |
| 47 | 27-Jan | 990.00 | 990.00 | 900.00 | 914.50 | 928.22 | -7.67 | 20,619.94 | 902,708 | 3.22 | 293,075 | 4.68 | 27.20 | 0.56 |
| 48 | 24-Jan | 1,007.95 | 1,015.85 | 982.85 | 990.45 | 993.46 | -1.58 | 22,332.44 | 222,246 | 0.79 | 78,744 | 1.26 | 7.82 | 0.15 |
| 49 | 23-Jan | 995.00 | 1,014.75 | 988.20 | 1,006.40 | 1,003.67 | 1.27 | 22,692.08 | 363,685 | 1.30 | 140,281 | 2.24 | 14.08 | 0.27 |
| 50 | 22-Jan | 1,010.95 | 1,014.25 | 976.45 | 993.65 | 989.38 | -1.63 | 22,404.59 | 412,325 | 1.47 | 187,737 | 3.00 | 18.57 | 0.36 |
| 51 | 21-Jan | 1,023.05 | 1,031.65 | 1,002.20 | 1,009.85 | 1,012.67 | -1.53 | 22,769.87 | 273,007 | 0.97 | 64,670 | 1.03 | 6.55 | 0.12 |
| 52 | 20-Jan | 1,032.00 | 1,044.00 | 1,017.00 | 1,025.30 | 1,025.14 | -0.63 | 23,118.23 | 269,462 | 0.96 | 102,249 | 1.63 | 10.48 | 0.20 |
| 53 | 17-Jan | 1,021.00 | 1,039.00 | 1,006.10 | 1,031.80 | 1,028.61 | 0.67 | 23,264.79 | 273,081 | 0.98 | 87,103 | 1.39 | 8.96 | 0.17 |
| 54 | 16-Jan | 1,030.00 | 1,048.00 | 1,022.55 | 1,024.85 | 1,034.38 | 0.66 | 23,108.08 | 232,677 | 0.83 | 54,875 | 0.88 | 5.68 | 0.11 |
| 55 | 15-Jan | 1,018.50 | 1,034.95 | 1,010.00 | 1,018.05 | 1,021.43 | -0.79 | 22,954.76 | 371,244 | 1.33 | 87,757 | 1.40 | 8.96 | 0.17 |
| 56 | 14-Jan | 962.95 | 1,031.25 | 960.45 | 1,026.05 | 1,005.06 | 7.62 | 23,135.14 | 2,744,992 | 9.80 | 321,680 | 5.14 | 32.33 | 0.62 |
| 57 | 13-Jan | 987.85 | 987.85 | 941.00 | 947.90 | 959.85 | -4.21 | 21,373.03 | 491,408 | 1.75 | 174,773 | 2.79 | 16.78 | 0.34 |
| 58 | 10-Jan | 1,031.00 | 1,037.20 | 983.20 | 987.85 | 1,003.42 | -4.47 | 22,273.81 | 810,525 | 2.89 | 358,675 | 5.73 | 35.99 | 0.69 |
| 59 | 09-Jan | 1,046.95 | 1,057.00 | 1,028.20 | 1,032.05 | 1,038.12 | -1.53 | 23,270.43 | 526,387 | 1.88 | 206,183 | 3.30 | 21.40 | 0.40 |
| 60 | 08-Jan | 1,060.00 | 1,068.85 | 1,034.00 | 1,047.85 | 1,048.49 | -1.18 | 23,626.68 | 549,129 | 1.96 | 269,542 | 4.31 | 28.26 | 0.52 |
| 61 | 07-Jan | 1,043.10 | 1,065.05 | 1,043.10 | 1,060.20 | 1,056.77 | 1.24 | 23,905.15 | 288,008 | 1.03 | 118,285 | 1.89 | 12.50 | 0.23 |
| 62 | 06-Jan | 1,095.80 | 1,099.00 | 1,040.00 | 1,047.10 | 1,066.56 | -4.66 | 23,609.77 | 821,653 | 2.93 | 267,907 | 4.28 | 28.57 | 0.51 |
| 63 | 03-Jan | 1,125.00 | 1,131.35 | 1,090.00 | 1,095.85 | 1,109.44 | -2.70 | 24,708.97 | 332,007 | 1.19 | 122,063 | 1.95 | 13.54 | 0.23 |
| 64 | 02-Jan | 1,094.70 | 1,130.00 | 1,093.05 | 1,125.45 | 1,115.03 | 2.74 | 25,376.39 | 364,591 | 1.30 | 97,945 | 1.57 | 10.92 | 0.19 |
| 65 | 01-Jan | 1,107.95 | 1,111.65 | 1,080.00 | 1,094.60 | 1,093.48 | -0.92 | 24,680.79 | 280,371 | 1.00 | 55,025 | 0.88 | 6.02 | 0.11 |
| 66 | 31-Dec | 1,102.40 | 1,111.40 | 1,092.55 | 1,104.70 | 1,103.81 | 0.21 | 24,908.52 | 331,426 | 1.18 | 147,195 | 2.35 | 16.25 | 0.28 |
| 67 | 30-Dec | 1,107.00 | 1,129.50 | 1,098.10 | 1,102.40 | 1,109.30 | -0.42 | 24,856.66 | 415,998 | 1.49 | 173,857 | 2.78 | 19.29 | 0.33 |
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