| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 483.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,450 | High52 Date: 04-Jul-2025 | Bumper: 460.35; Drift%: -1.22 |
| Industry: Finance | Face Value: 2; VWAP21: 447.08 | Low52 Price: 267.2 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 778,325,550 | Low52 Date: 04-Mar-2025 | SHP: 62.53 / 9.99 / 11.12 / 15.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 68 | ||||
| High/Low Price | Quarter: 356.95 / 267.2 | Month: 407.3 / 362.15 | Week: 483.4 / 451.65 | Day: 467.8 / 450.05 | Sis67: 55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 464.05 | 467.80 | 450.05 | 454.80 | 458.82 | -2.67 | 35,398.25 | 807,991 | 1.64 | 409,703 | 2.39 | 18.80 | 34 |
| 2 | 10-Jul | 469.10 | 471.90 | 466.10 | 467.30 | 469.06 | -0.31 | 36,371.15 | 538,504 | 1.09 | 171,171 | 1.00 | 8.03 | 14 |
| 3 | 09-Jul | 471.90 | 473.20 | 466.20 | 468.75 | 469.14 | -0.30 | 36,484.01 | 1,294,233 | 2.63 | 789,872 | 4.61 | 37.06 | 65 |
| 4 | 08-Jul | 466.10 | 472.75 | 466.10 | 470.15 | 468.65 | 0.40 | 36,592.98 | 1,912,376 | 3.89 | 1,246,628 | 7.28 | 58.42 | 102 |
| 5 | 07-Jul | 472.40 | 472.40 | 462.70 | 468.30 | 467.22 | -0.90 | 36,448.99 | 1,016,015 | 2.06 | 354,821 | 2.07 | 16.58 | 29 |
| 6 | 04-Jul | 468.00 | 483.40 | 467.00 | 472.55 | 476.47 | 1.32 | 36,779.77 | 4,180,934 | 8.50 | 1,134,578 | 6.63 | 54.06 | 93 |
| 7 | 03-Jul | 462.00 | 468.65 | 462.00 | 466.40 | 466.25 | 0.40 | 36,301.10 | 811,777 | 1.65 | 310,775 | 1.82 | 14.49 | 25 |
| 8 | 02-Jul | 464.10 | 467.40 | 458.35 | 464.55 | 462.57 | 0.11 | 36,157.11 | 950,547 | 1.93 | 396,315 | 2.32 | 18.33 | 32 |
| 9 | 01-Jul | 464.10 | 469.00 | 460.35 | 464.05 | 463.49 | -0.43 | 36,118.20 | 1,960,276 | 3.98 | 1,073,478 | 6.27 | 49.75 | 88 |
| 10 | 30-Jun | 451.65 | 467.55 | 451.65 | 466.05 | 463.41 | 2.26 | 36,273.86 | 2,589,703 | 5.26 | 1,177,998 | 6.88 | 54.59 | 96 |
| 11 | 27-Jun | 449.20 | 458.05 | 446.80 | 455.75 | 453.46 | 1.36 | 35,472.19 | 2,082,063 | 4.23 | 828,878 | 4.84 | 37.59 | 68 |
| 12 | 26-Jun | 442.90 | 451.50 | 436.10 | 449.65 | 446.03 | 2.50 | 34,997.41 | 2,485,005 | 5.05 | 1,004,048 | 5.87 | 44.78 | 82 |
| 13 | 25-Jun | 444.50 | 447.50 | 433.20 | 438.70 | 439.39 | -1.20 | 34,145.14 | 2,615,905 | 5.32 | 947,082 | 5.53 | 41.61 | 77 |
| 14 | 24-Jun | 437.50 | 454.35 | 434.35 | 444.05 | 446.77 | 1.49 | 34,561.55 | 6,949,587 | 14.12 | 1,828,642 | 10.68 | 81.70 | 150 |
| 15 | 23-Jun | 409.10 | 439.50 | 409.10 | 437.55 | 432.35 | 5.46 | 34,055.63 | 4,847,503 | 9.85 | 1,899,658 | 11.10 | 82.13 | 155 |
| 16 | 20-Jun | 411.75 | 420.80 | 407.70 | 414.90 | 415.20 | 0.78 | 32,292.73 | 1,990,017 | 4.04 | 1,401,923 | 8.19 | 58.21 | 115 |
| 17 | 19-Jun | 419.00 | 421.90 | 410.55 | 411.70 | 415.68 | -1.74 | 32,043.66 | 1,102,359 | 2.24 | 471,966 | 2.76 | 19.62 | 39 |
| 18 | 18-Jun | 420.85 | 425.95 | 417.10 | 419.00 | 420.66 | -0.45 | 32,611.00 | 492,064 | 1.00 | 215,177 | 1.26 | 9.05 | 18 |
| 19 | 17-Jun | 420.00 | 424.15 | 418.00 | 420.90 | 420.74 | 0.18 | 32,759.72 | 700,477 | 1.42 | 329,766 | 1.93 | 13.87 | 27 |
| 20 | 16-Jun | 414.05 | 421.90 | 409.20 | 420.15 | 416.93 | 0.85 | 32,701.35 | 547,751 | 1.11 | 231,706 | 1.35 | 9.66 | 19 |
| 21 | 13-Jun | 409.20 | 420.05 | 407.95 | 416.60 | 416.42 | -1.47 | 32,425.04 | 882,218 | 1.79 | 352,553 | 2.06 | 14.68 | 29 |
| 22 | 12-Jun | 424.00 | 429.40 | 419.95 | 422.80 | 425.89 | -0.84 | 32,907.60 | 1,422,843 | 2.89 | 628,794 | 3.67 | 26.78 | 51 |
| 23 | 11-Jun | 426.90 | 431.50 | 421.80 | 426.40 | 427.39 | -0.08 | 33,187.80 | 1,045,875 | 2.13 | 329,746 | 1.93 | 14.09 | 27 |
| 24 | 10-Jun | 432.00 | 434.05 | 425.00 | 426.75 | 430.40 | -1.04 | 33,215.04 | 1,283,872 | 2.61 | 587,151 | 3.43 | 25.27 | 48 |
| 25 | 09-Jun | 426.90 | 433.70 | 424.35 | 431.25 | 430.29 | 2.41 | 33,565.29 | 3,375,077 | 6.86 | 1,115,966 | 6.52 | 48.02 | 91 |
| 26 | 06-Jun | 404.90 | 423.75 | 402.85 | 421.10 | 417.00 | 3.98 | 32,775.29 | 3,648,823 | 7.42 | 1,464,336 | 8.55 | 61.00 | 120 |
| 27 | 05-Jun | 401.75 | 406.90 | 399.50 | 405.00 | 402.65 | 0.83 | 31,522.00 | 773,750 | 1.57 | 376,914 | 2.20 | 15.18 | 31 |
| 28 | 04-Jun | 403.00 | 404.25 | 396.70 | 401.65 | 401.07 | -0.20 | 31,261.45 | 549,955 | 1.12 | 221,601 | 1.29 | 8.89 | 18 |
| 29 | 03-Jun | 409.00 | 413.80 | 401.35 | 402.45 | 406.59 | -1.19 | 31,323.71 | 1,054,216 | 2.14 | 362,026 | 2.11 | 14.72 | 30 |
| 30 | 02-Jun | 404.35 | 411.80 | 402.00 | 407.30 | 407.96 | 0.88 | 31,701.20 | 1,125,342 | 2.29 | 486,306 | 2.84 | 19.84 | 40 |
| 31 | 30-May | 404.00 | 406.00 | 397.00 | 403.75 | 402.54 | 0.02 | 31,424.89 | 788,870 | 1.60 | 295,338 | 1.73 | 11.89 | 24 |
| 32 | 29-May | 403.00 | 407.30 | 401.10 | 403.65 | 404.61 | 0.64 | 31,417.11 | 1,469,015 | 2.99 | 539,794 | 3.15 | 21.84 | 44 |
| 33 | 28-May | 402.60 | 402.70 | 395.25 | 401.10 | 399.81 | 0.21 | 31,218.64 | 975,467 | 1.98 | 458,090 | 2.68 | 18.31 | 37 |
| 34 | 27-May | 395.15 | 401.80 | 392.75 | 400.25 | 398.86 | 1.00 | 31,152.48 | 816,786 | 1.66 | 422,143 | 2.47 | 16.84 | 35 |
| 35 | 26-May | 397.00 | 404.55 | 395.00 | 396.30 | 399.63 | -0.18 | 30,845.04 | 1,018,903 | 2.07 | 439,902 | 2.57 | 17.58 | 36 |
| 36 | 23-May | 394.50 | 400.95 | 391.65 | 397.00 | 397.37 | 0.37 | 30,899.00 | 987,526 | 2.01 | 434,889 | 2.54 | 17.28 | 36 |
| 37 | 22-May | 395.90 | 397.90 | 389.10 | 395.55 | 393.05 | -0.42 | 30,786.67 | 1,036,720 | 2.11 | 524,855 | 3.07 | 20.63 | 43 |
| 38 | 21-May | 394.50 | 398.00 | 388.90 | 397.20 | 394.81 | 1.31 | 30,915.09 | 845,767 | 1.72 | 354,876 | 2.07 | 14.01 | 29 |
| 39 | 20-May | 395.30 | 397.70 | 388.00 | 392.05 | 392.68 | -0.81 | 30,514.25 | 1,531,198 | 3.11 | 751,982 | 4.39 | 29.53 | 62 |
| 40 | 19-May | 395.15 | 398.80 | 391.60 | 395.25 | 395.41 | 0.03 | 30,763.32 | 920,982 | 1.87 | 420,978 | 2.46 | 16.65 | 34 |
| 41 | 16-May | 391.00 | 397.10 | 388.80 | 395.15 | 393.07 | 1.35 | 30,755.53 | 1,189,194 | 2.42 | 587,377 | 3.43 | 23.09 | 48 |
| 42 | 15-May | 392.00 | 395.90 | 389.10 | 389.90 | 391.61 | -0.12 | 30,346.91 | 1,007,934 | 2.05 | 417,158 | 2.44 | 16.34 | 34 |
| 43 | 14-May | 385.00 | 393.60 | 383.30 | 390.35 | 390.38 | 1.84 | 30,381.94 | 1,504,573 | 3.06 | 682,029 | 3.98 | 26.63 | 56 |
| 44 | 13-May | 386.10 | 390.00 | 379.05 | 383.30 | 384.25 | -0.58 | 29,833.22 | 1,205,463 | 2.45 | 416,103 | 2.43 | 15.99 | 34 |
| 45 | 12-May | 377.10 | 389.40 | 377.05 | 385.55 | 385.33 | 3.64 | 30,008.34 | 1,626,182 | 3.30 | 574,421 | 3.36 | 22.13 | 47 |
| 46 | 09-May | 362.15 | 373.50 | 362.15 | 372.00 | 369.37 | 0.22 | 28,953.00 | 1,604,197 | 3.26 | 344,420 | 2.01 | 12.72 | 28 |
| 47 | 08-May | 384.60 | 388.20 | 368.10 | 371.20 | 379.19 | -3.14 | 28,891.44 | 716,648 | 1.46 | 258,162 | 1.51 | 9.79 | 21 |
| 48 | 07-May | 373.45 | 387.70 | 371.00 | 383.25 | 381.04 | 3.71 | 29,829.33 | 3,153,446 | 6.41 | 1,113,515 | 6.51 | 42.43 | 91 |
| 49 | 06-May | 387.00 | 388.20 | 368.00 | 369.55 | 374.84 | -4.73 | 28,763.02 | 1,173,717 | 2.39 | 484,363 | 2.83 | 18.16 | 40 |
| 50 | 05-May | 379.00 | 395.55 | 379.00 | 387.90 | 386.95 | 2.58 | 30,191.25 | 1,707,299 | 3.47 | 524,660 | 3.07 | 20.30 | 43 |
| 51 | 02-May | 375.25 | 384.00 | 374.45 | 378.15 | 379.51 | 0.77 | 29,432.38 | 1,122,249 | 2.28 | 374,852 | 2.19 | 14.23 | 31 |
| 52 | 30-Apr | 385.00 | 388.45 | 372.35 | 375.25 | 380.50 | -2.23 | 29,206.67 | 1,284,119 | 2.61 | 549,241 | 3.21 | 20.90 | 45 |
| 53 | 29-Apr | 385.60 | 391.00 | 381.20 | 383.80 | 385.84 | -0.48 | 29,872.13 | 2,550,064 | 5.18 | 1,034,460 | 6.04 | 39.91 | 85 |
| 54 | 28-Apr | 369.00 | 387.00 | 363.50 | 385.65 | 375.81 | 1.38 | 30,016.12 | 4,331,799 | 8.80 | 893,877 | 5.22 | 33.59 | 73 |
| 55 | 25-Apr | 397.90 | 398.90 | 378.00 | 380.40 | 386.25 | -4.02 | 29,607.50 | 2,847,797 | 5.79 | 1,018,244 | 5.95 | 39.33 | 83 |
| 56 | 24-Apr | 403.00 | 405.70 | 394.05 | 396.35 | 399.63 | -1.58 | 30,848.93 | 2,720,935 | 5.53 | 1,018,206 | 5.95 | 40.69 | 83 |
| 57 | 23-Apr | 408.80 | 416.75 | 397.60 | 402.70 | 406.28 | -1.21 | 31,343.17 | 2,622,945 | 5.33 | 884,352 | 5.17 | 35.93 | 72 |
| 58 | 22-Apr | 396.65 | 408.40 | 393.25 | 407.65 | 404.11 | 2.77 | 31,728.44 | 2,802,135 | 5.69 | 1,236,423 | 7.22 | 49.97 | 101 |
| 59 | 21-Apr | 386.55 | 399.60 | 384.10 | 396.65 | 393.07 | 3.12 | 30,872.28 | 1,931,086 | 3.92 | 999,791 | 5.84 | 39.30 | 82 |
| 60 | 17-Apr | 385.70 | 391.00 | 383.25 | 384.65 | 386.17 | 0.22 | 29,938.29 | 1,642,443 | 3.34 | 646,234 | 3.78 | 24.96 | 53 |
| 61 | 16-Apr | 386.00 | 386.80 | 379.40 | 383.80 | 383.23 | 0.41 | 29,872.13 | 1,807,101 | 3.67 | 636,420 | 3.72 | 24.39 | 52 |
| 62 | 15-Apr | 374.50 | 384.90 | 369.65 | 382.25 | 376.54 | 4.35 | 29,751.49 | 2,721,886 | 5.53 | 1,003,875 | 5.86 | 37.80 | 76 |
| 63 | 11-Apr | 356.00 | 367.90 | 356.00 | 366.30 | 361.92 | 3.99 | 28,510.06 | 1,813,078 | 3.68 | 638,456 | 3.73 | 23.11 | 48 |
| 64 | 09-Apr | 353.00 | 354.45 | 346.75 | 352.25 | 350.84 | -0.63 | 27,416.52 | 1,114,918 | 2.27 | 417,467 | 2.44 | 14.65 | 32 |
| 65 | 08-Apr | 354.90 | 356.75 | 346.30 | 354.50 | 352.64 | 2.58 | 27,591.64 | 1,475,422 | 3.00 | 443,531 | 2.59 | 15.64 | 34 |
| 66 | 07-Apr | 318.00 | 349.00 | 318.00 | 345.60 | 342.77 | -2.11 | 26,898.93 | 2,985,731 | 6.07 | 1,099,734 | 6.42 | 37.70 | 83 |
| 67 | 04-Apr | 362.05 | 362.45 | 349.15 | 353.05 | 354.60 | -2.61 | 27,478.78 | 1,916,704 | 3.90 | 572,235 | 3.34 | 20.29 | 43 |
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