| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 472.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,450 | High52 Date: 07-Jun-2024 | Bumper: 374.45; Drift%: 5.73 |
| Industry: Finance | Face Value: 2 | Low52 Price: 267.2 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 778,010,250 | Low52 Date: 04-Mar-2025 | SHP: 62.53 / 9.99 / 11.12 / 15.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.43 | ||||
| High/Low Price | Quarter: 356.95 / 267.2 | Month: 356.95 / 267.2 | Week: 397.1 / 377.05 | Day: 398.0 / 388.9 | Float67: 0.60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 394.50 | 398.00 | 388.90 | 397.20 | 394.81 | 1.31 | 30,902.57 | 845,767 | 1.18 | 354,876 | 1.37 | 14.01 | 0.29 |
| 2 | 20-May | 395.30 | 397.70 | 388.00 | 392.05 | 392.68 | -0.81 | 30,501.89 | 1,531,198 | 2.14 | 751,982 | 2.91 | 29.53 | 0.62 |
| 3 | 19-May | 395.15 | 398.80 | 391.60 | 395.25 | 395.41 | 0.03 | 30,750.86 | 920,982 | 1.29 | 420,978 | 1.63 | 16.65 | 0.34 |
| 4 | 16-May | 391.00 | 397.10 | 388.80 | 395.15 | 393.07 | 1.35 | 30,743.08 | 1,189,194 | 1.66 | 587,377 | 2.28 | 23.09 | 0.48 |
| 5 | 15-May | 392.00 | 395.90 | 389.10 | 389.90 | 391.61 | -0.12 | 30,334.62 | 1,007,934 | 1.41 | 417,158 | 1.62 | 16.34 | 0.34 |
| 6 | 14-May | 385.00 | 393.60 | 383.30 | 390.35 | 390.38 | 1.84 | 30,369.63 | 1,504,573 | 2.10 | 682,029 | 2.64 | 26.63 | 0.56 |
| 7 | 13-May | 386.10 | 390.00 | 379.05 | 383.30 | 384.25 | -0.58 | 29,821.13 | 1,205,463 | 1.68 | 416,103 | 1.61 | 15.99 | 0.34 |
| 8 | 12-May | 377.10 | 389.40 | 377.05 | 385.55 | 385.33 | 3.64 | 29,996.19 | 1,626,182 | 2.27 | 574,421 | 2.23 | 22.13 | 0.47 |
| 9 | 09-May | 362.15 | 373.50 | 362.15 | 372.00 | 369.37 | 0.22 | 28,941.00 | 1,604,197 | 2.24 | 344,420 | 1.33 | 12.72 | 0.28 |
| 10 | 08-May | 384.60 | 388.20 | 368.10 | 371.20 | 379.19 | -3.14 | 28,879.74 | 716,648 | 1.00 | 258,162 | 1.00 | 9.79 | 0.21 |
| 11 | 07-May | 373.45 | 387.70 | 371.00 | 383.25 | 381.04 | 3.71 | 29,817.24 | 3,153,446 | 4.40 | 1,113,515 | 4.31 | 42.43 | 0.91 |
| 12 | 06-May | 387.00 | 388.20 | 368.00 | 369.55 | 374.84 | -4.73 | 28,751.37 | 1,173,717 | 1.64 | 484,363 | 1.88 | 18.16 | 0.40 |
| 13 | 05-May | 379.00 | 395.55 | 379.00 | 387.90 | 386.95 | 2.58 | 30,179.02 | 1,707,299 | 2.38 | 524,660 | 2.03 | 20.30 | 0.43 |
| 14 | 02-May | 375.25 | 384.00 | 374.45 | 378.15 | 379.51 | 0.77 | 29,420.46 | 1,122,249 | 1.57 | 374,852 | 1.45 | 14.23 | 0.31 |
| 15 | 30-Apr | 385.00 | 388.45 | 372.35 | 375.25 | 380.50 | -2.23 | 29,194.83 | 1,284,119 | 1.79 | 549,241 | 2.13 | 20.90 | 0.45 |
| 16 | 29-Apr | 385.60 | 391.00 | 381.20 | 383.80 | 385.84 | -0.48 | 29,860.03 | 2,550,064 | 3.56 | 1,034,460 | 4.01 | 39.91 | 0.85 |
| 17 | 28-Apr | 369.00 | 387.00 | 363.50 | 385.65 | 375.81 | 1.38 | 30,003.97 | 4,331,799 | 6.04 | 893,877 | 3.46 | 33.59 | 0.73 |
| 18 | 25-Apr | 397.90 | 398.90 | 378.00 | 380.40 | 386.25 | -4.02 | 29,595.51 | 2,847,797 | 3.97 | 1,018,244 | 3.94 | 39.33 | 0.83 |
| 19 | 24-Apr | 403.00 | 405.70 | 394.05 | 396.35 | 399.63 | -1.58 | 30,836.44 | 2,720,935 | 3.80 | 1,018,206 | 3.94 | 40.69 | 0.83 |
| 20 | 23-Apr | 408.80 | 416.75 | 397.60 | 402.70 | 406.28 | -1.21 | 31,330.47 | 2,622,945 | 3.66 | 884,352 | 3.43 | 35.93 | 0.72 |
| 21 | 22-Apr | 396.65 | 408.40 | 393.25 | 407.65 | 404.11 | 2.77 | 31,715.59 | 2,802,135 | 3.91 | 1,236,423 | 4.79 | 49.97 | 1.01 |
| 22 | 21-Apr | 386.55 | 399.60 | 384.10 | 396.65 | 393.07 | 3.12 | 30,859.78 | 1,931,086 | 2.69 | 999,791 | 3.87 | 39.30 | 0.82 |
| 23 | 17-Apr | 385.70 | 391.00 | 383.25 | 384.65 | 386.17 | 0.22 | 29,926.16 | 1,642,443 | 2.29 | 646,234 | 2.50 | 24.96 | 0.53 |
| 24 | 16-Apr | 386.00 | 386.80 | 379.40 | 383.80 | 383.23 | 0.41 | 29,860.03 | 1,807,101 | 2.52 | 636,420 | 2.47 | 24.39 | 0.52 |
| 25 | 15-Apr | 374.50 | 384.90 | 369.65 | 382.25 | 376.54 | 4.35 | 29,739.44 | 2,721,886 | 3.80 | 1,003,875 | 3.89 | 37.80 | 0.76 |
| 26 | 11-Apr | 356.00 | 367.90 | 356.00 | 366.30 | 361.92 | 3.99 | 28,498.52 | 1,813,078 | 2.53 | 638,456 | 2.47 | 23.11 | 0.48 |
| 27 | 09-Apr | 353.00 | 354.45 | 346.75 | 352.25 | 350.84 | -0.63 | 27,405.41 | 1,114,918 | 1.56 | 417,467 | 1.62 | 14.65 | 0.32 |
| 28 | 08-Apr | 354.90 | 356.75 | 346.30 | 354.50 | 352.64 | 2.58 | 27,580.46 | 1,475,422 | 2.06 | 443,531 | 1.72 | 15.64 | 0.34 |
| 29 | 07-Apr | 318.00 | 349.00 | 318.00 | 345.60 | 342.77 | -2.11 | 26,888.03 | 2,985,731 | 4.17 | 1,099,734 | 4.26 | 37.70 | 0.83 |
| 30 | 04-Apr | 362.05 | 362.45 | 349.15 | 353.05 | 354.60 | -2.61 | 27,467.65 | 1,916,704 | 2.67 | 572,235 | 2.22 | 20.29 | 0.43 |
| 31 | 03-Apr | 346.20 | 364.70 | 346.10 | 362.50 | 358.80 | 4.09 | 28,202.87 | 3,181,587 | 4.44 | 818,153 | 3.17 | 29.36 | 0.62 |
| 32 | 02-Apr | 349.05 | 351.00 | 343.00 | 348.25 | 347.92 | -0.33 | 27,094.21 | 1,021,391 | 1.43 | 402,247 | 1.56 | 13.99 | 0.30 |
| 33 | 01-Apr | 350.45 | 354.00 | 341.05 | 349.40 | 348.34 | -0.30 | 27,183.68 | 2,057,895 | 2.87 | 642,536 | 2.49 | 22.38 | 0.49 |
| 34 | 28-Mar | 339.25 | 352.90 | 338.35 | 350.45 | 347.79 | 3.50 | 27,265.37 | 4,197,052 | 5.86 | 2,095,016 | 8.12 | 72.86 | 1.59 |
| 35 | 27-Mar | 341.35 | 348.40 | 335.00 | 338.60 | 338.90 | -1.07 | 26,343.43 | 4,136,101 | 5.77 | 2,328,565 | 9.02 | 78.92 | 1.76 |
| 36 | 26-Mar | 347.00 | 356.95 | 339.75 | 342.25 | 347.89 | -1.24 | 26,627.40 | 6,508,185 | 9.08 | 3,370,540 | 13.06 | 117.26 | 2.55 |
| 37 | 25-Mar | 347.80 | 352.45 | 342.00 | 346.55 | 347.69 | -0.22 | 26,961.95 | 2,323,159 | 3.24 | 834,448 | 3.23 | 29.01 | 0.63 |
| 38 | 24-Mar | 338.00 | 354.35 | 337.25 | 347.30 | 348.76 | 3.73 | 27,020.30 | 5,717,226 | 7.98 | 1,407,345 | 5.45 | 49.08 | 1.07 |
| 39 | 21-Mar | 318.10 | 337.90 | 318.00 | 334.80 | 332.61 | 5.22 | 26,047.78 | 5,791,649 | 8.08 | 1,215,149 | 4.71 | 40.42 | 0.92 |
| 40 | 20-Mar | 326.00 | 326.65 | 317.15 | 318.20 | 321.12 | -1.67 | 24,756.29 | 1,579,465 | 2.20 | 532,870 | 2.06 | 17.11 | 0.40 |
| 41 | 19-Mar | 309.90 | 325.00 | 309.15 | 323.60 | 317.74 | 5.67 | 25,176.41 | 3,086,897 | 4.31 | 975,263 | 3.78 | 30.99 | 0.74 |
| 42 | 18-Mar | 291.80 | 306.90 | 290.70 | 306.25 | 301.00 | 5.73 | 23,826.56 | 3,354,882 | 4.68 | 1,287,007 | 4.99 | 38.00 | 0.97 |
| 43 | 17-Mar | 282.00 | 291.00 | 281.35 | 289.65 | 287.68 | 2.95 | 22,535.07 | 2,066,710 | 2.88 | 1,061,750 | 4.11 | 30.54 | 0.80 |
| 44 | 13-Mar | 282.85 | 285.00 | 280.05 | 281.35 | 281.59 | -0.53 | 21,889.32 | 1,525,731 | 2.13 | 979,040 | 3.79 | 27.57 | 0.74 |
| 45 | 12-Mar | 282.95 | 286.00 | 277.60 | 282.85 | 282.24 | -0.35 | 22,006.02 | 1,293,480 | 1.80 | 683,100 | 2.65 | 19.28 | 0.52 |
| 46 | 11-Mar | 288.00 | 293.00 | 280.80 | 283.85 | 286.14 | -1.80 | 22,083.82 | 1,406,069 | 1.96 | 544,929 | 2.11 | 15.59 | 0.41 |
| 47 | 10-Mar | 290.00 | 294.80 | 287.50 | 289.05 | 291.72 | 0.21 | 22,488.39 | 1,518,219 | 2.12 | 628,924 | 2.44 | 18.35 | 0.48 |
| 48 | 07-Mar | 286.50 | 290.35 | 285.05 | 288.45 | 287.87 | 0.77 | 22,441.71 | 973,843 | 1.36 | 386,242 | 1.50 | 11.12 | 0.29 |
| 49 | 06-Mar | 287.45 | 291.25 | 284.70 | 286.25 | 288.17 | 0.35 | 22,270.54 | 1,389,075 | 1.94 | 515,370 | 2.00 | 14.85 | 0.39 |
| 50 | 05-Mar | 276.00 | 287.00 | 271.95 | 285.25 | 280.37 | 3.26 | 22,192.74 | 1,681,550 | 2.35 | 615,041 | 2.38 | 17.24 | 0.47 |
| 51 | 04-Mar | 268.00 | 280.00 | 267.20 | 276.25 | 275.85 | 0.89 | 21,492.53 | 2,001,924 | 2.79 | 644,894 | 2.50 | 17.79 | 0.49 |
| 52 | 03-Mar | 280.95 | 283.55 | 268.10 | 273.80 | 272.52 | -2.67 | 21,301.92 | 1,658,996 | 2.31 | 446,995 | 1.73 | 12.18 | 0.34 |
| 53 | 28-Feb | 280.00 | 284.00 | 270.00 | 281.30 | 277.05 | -0.58 | 21,885.43 | 2,130,052 | 2.97 | 715,935 | 2.77 | 19.83 | 0.54 |
| 54 | 27-Feb | 277.30 | 291.95 | 277.20 | 282.95 | 286.34 | 2.44 | 22,013.80 | 4,415,013 | 6.16 | 871,776 | 3.38 | 24.96 | 0.66 |
| 55 | 25-Feb | 283.20 | 288.70 | 275.00 | 276.20 | 281.15 | -2.39 | 21,488.64 | 1,159,971 | 1.62 | 345,066 | 1.34 | 9.70 | 0.26 |
| 56 | 24-Feb | 286.45 | 287.10 | 280.20 | 282.95 | 282.90 | -2.63 | 22,013.80 | 1,324,006 | 1.85 | 419,204 | 1.62 | 11.86 | 0.32 |
| 57 | 21-Feb | 291.85 | 301.70 | 288.20 | 290.60 | 295.46 | 0.09 | 22,608.98 | 2,513,441 | 3.51 | 891,276 | 3.45 | 26.33 | 0.67 |
| 58 | 20-Feb | 286.00 | 291.45 | 283.45 | 290.35 | 289.10 | 1.66 | 22,589.53 | 851,069 | 1.19 | 296,515 | 1.15 | 8.57 | 0.22 |
| 59 | 19-Feb | 288.70 | 293.00 | 282.75 | 285.60 | 287.80 | -1.72 | 22,219.97 | 1,336,296 | 1.86 | 377,689 | 1.46 | 10.87 | 0.29 |
| 60 | 18-Feb | 286.05 | 291.65 | 279.60 | 290.60 | 285.40 | 1.86 | 22,608.98 | 1,770,214 | 2.47 | 774,592 | 3.00 | 22.11 | 0.59 |
| 61 | 17-Feb | 289.50 | 293.00 | 282.15 | 285.30 | 287.58 | -0.44 | 22,196.63 | 1,304,830 | 1.82 | 332,135 | 1.29 | 9.55 | 0.25 |
| 62 | 14-Feb | 299.00 | 300.75 | 284.90 | 286.55 | 290.21 | -4.07 | 22,293.88 | 1,726,981 | 2.41 | 786,716 | 3.05 | 22.83 | 0.60 |
| 63 | 13-Feb | 292.00 | 307.50 | 290.30 | 298.70 | 301.51 | 2.47 | 23,239.17 | 1,909,739 | 2.66 | 507,144 | 1.96 | 15.29 | 0.38 |
| 64 | 12-Feb | 300.00 | 301.25 | 287.90 | 291.50 | 294.73 | -2.72 | 22,679.00 | 1,865,540 | 2.60 | 600,782 | 2.33 | 17.71 | 0.45 |
| 65 | 11-Feb | 309.80 | 309.80 | 296.60 | 299.65 | 301.66 | -3.15 | 23,313.08 | 2,054,091 | 2.87 | 882,310 | 3.42 | 26.62 | 0.67 |
| 66 | 10-Feb | 314.95 | 315.70 | 306.60 | 309.40 | 309.82 | -2.31 | 24,071.64 | 1,151,699 | 1.61 | 496,309 | 1.92 | 15.38 | 0.38 |
| 67 | 07-Feb | 320.15 | 326.40 | 313.60 | 316.70 | 319.36 | -0.63 | 24,639.58 | 1,927,372 | 2.69 | 670,262 | 2.60 | 21.41 | 0.51 |
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