| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,027.25 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 800 | High52 Date: 10-Jun-2025 | Bumper: 921.05; Drift%: -0.83 |
| Industry: Finance | Face Value: 10; VWAP21: 951.08 | Low52 Price: 659.8 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 951,485,304 | Low52 Date: 29-Oct-2024 | SHP: 68.6 / 9.88 / 17.22 / 4.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 242 | ||||
| High/Low Price | Quarter: 884.5 / 664.0 | Month: 929.0 / 862.0 | Week: 983.9 / 901.3 | Day: 929.05 / 910.0 | Sis67: 159 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 929.05 | 929.05 | 910.00 | 913.45 | 918.32 | -2.36 | 86,913.43 | 544,006 | 1.84 | 195,570 | 1.35 | 17.96 | 48 |
| 2 | 10-Jul | 934.50 | 939.00 | 929.75 | 935.50 | 934.17 | 0.11 | 89,011.45 | 392,432 | 1.33 | 178,522 | 1.23 | 16.68 | 44 |
| 3 | 09-Jul | 924.50 | 938.50 | 920.05 | 934.50 | 931.49 | 1.71 | 88,916.30 | 967,120 | 3.27 | 344,744 | 2.38 | 32.11 | 84 |
| 4 | 08-Jul | 908.95 | 921.00 | 902.65 | 918.75 | 912.43 | 1.08 | 87,417.71 | 866,016 | 2.93 | 443,444 | 3.06 | 40.46 | 108 |
| 5 | 07-Jul | 909.60 | 919.85 | 906.70 | 908.95 | 912.39 | -0.07 | 86,485.26 | 925,809 | 3.13 | 529,469 | 3.66 | 48.31 | 129 |
| 6 | 04-Jul | 915.00 | 919.45 | 906.55 | 909.60 | 911.02 | -0.20 | 86,547.10 | 809,693 | 2.74 | 411,644 | 2.84 | 37.50 | 101 |
| 7 | 03-Jul | 913.05 | 917.00 | 901.30 | 911.40 | 909.33 | -0.19 | 86,718.37 | 1,653,406 | 5.59 | 916,474 | 6.33 | 83.34 | 224 |
| 8 | 02-Jul | 921.95 | 927.75 | 906.80 | 913.10 | 912.84 | -2.01 | 86,880.12 | 2,464,474 | 8.33 | 1,042,497 | 7.20 | 95.16 | 255 |
| 9 | 01-Jul | 953.10 | 953.50 | 921.05 | 931.80 | 931.90 | -2.23 | 88,659.40 | 2,693,691 | 9.10 | 1,145,684 | 7.91 | 106.77 | 280 |
| 10 | 30-Jun | 976.95 | 983.90 | 945.50 | 953.10 | 965.53 | -3.86 | 90,686.06 | 2,183,255 | 7.38 | 852,592 | 5.89 | 82.32 | 208 |
| 11 | 27-Jun | 978.00 | 1,015.00 | 949.50 | 991.35 | 985.73 | 1.65 | 94,325.50 | 9,956,566 | 33.64 | 6,212,300 | 42.89 | 612.37 | 1,519 |
| 12 | 26-Jun | 968.65 | 982.95 | 953.00 | 975.30 | 970.90 | 0.57 | 92,798.36 | 1,435,893 | 4.85 | 595,279 | 4.11 | 57.80 | 146 |
| 13 | 25-Jun | 991.00 | 992.00 | 957.50 | 969.80 | 976.43 | -1.25 | 92,275.04 | 858,081 | 2.90 | 476,327 | 3.29 | 46.51 | 116 |
| 14 | 24-Jun | 970.00 | 985.95 | 964.20 | 982.10 | 978.72 | 2.74 | 93,445.37 | 1,179,089 | 3.98 | 538,764 | 3.72 | 52.73 | 132 |
| 15 | 23-Jun | 946.95 | 959.40 | 942.60 | 955.90 | 952.76 | 1.09 | 90,952.48 | 909,345 | 3.07 | 260,296 | 1.80 | 24.80 | 64 |
| 16 | 20-Jun | 944.40 | 950.10 | 934.10 | 945.60 | 942.41 | 0.63 | 89,972.45 | 1,168,359 | 3.95 | 617,297 | 4.26 | 58.17 | 151 |
| 17 | 19-Jun | 968.50 | 975.90 | 933.20 | 939.70 | 948.15 | -3.38 | 89,411.07 | 1,496,522 | 5.06 | 679,918 | 4.69 | 64.47 | 166 |
| 18 | 18-Jun | 984.00 | 993.00 | 967.25 | 972.60 | 976.43 | -1.86 | 92,541.46 | 925,037 | 3.13 | 538,486 | 3.72 | 52.58 | 132 |
| 19 | 17-Jun | 1,008.70 | 1,009.75 | 989.50 | 991.00 | 994.97 | -1.75 | 94,292.00 | 919,708 | 3.11 | 637,620 | 4.40 | 63.44 | 156 |
| 20 | 16-Jun | 1,001.10 | 1,014.40 | 998.80 | 1,008.70 | 1,006.81 | 0.17 | 95,976.32 | 436,784 | 1.48 | 181,243 | 1.25 | 18.25 | 44 |
| 21 | 13-Jun | 977.05 | 1,008.70 | 977.05 | 1,007.00 | 1,000.02 | 0.48 | 95,814.00 | 1,253,322 | 4.23 | 720,892 | 4.98 | 72.09 | 176 |
| 22 | 12-Jun | 992.00 | 1,011.00 | 992.00 | 1,002.15 | 1,004.27 | 1.03 | 95,353.10 | 954,119 | 3.22 | 447,933 | 3.09 | 44.98 | 109 |
| 23 | 11-Jun | 1,002.00 | 1,004.00 | 991.10 | 991.95 | 995.26 | -1.03 | 94,382.58 | 531,871 | 1.80 | 335,626 | 2.32 | 33.40 | 82 |
| 24 | 10-Jun | 1,021.00 | 1,027.25 | 999.30 | 1,002.25 | 1,007.34 | -1.45 | 95,362.61 | 802,686 | 2.71 | 402,902 | 2.78 | 40.59 | 98 |
| 25 | 09-Jun | 995.10 | 1,018.75 | 994.05 | 1,017.00 | 1,007.57 | 2.41 | 96,766.00 | 1,836,252 | 6.20 | 993,205 | 6.86 | 100.07 | 243 |
| 26 | 06-Jun | 943.00 | 999.45 | 938.05 | 993.10 | 983.15 | 5.16 | 94,492.01 | 3,755,601 | 12.69 | 1,609,839 | 11.12 | 158.27 | 394 |
| 27 | 05-Jun | 942.05 | 945.85 | 937.30 | 944.35 | 942.82 | 0.24 | 89,853.51 | 572,580 | 1.93 | 315,974 | 2.18 | 29.79 | 77 |
| 28 | 04-Jun | 912.65 | 946.50 | 912.65 | 942.05 | 939.31 | 2.81 | 89,634.67 | 2,649,593 | 8.95 | 828,937 | 5.72 | 77.86 | 203 |
| 29 | 03-Jun | 924.00 | 929.15 | 910.45 | 916.30 | 917.47 | -0.80 | 87,184.60 | 684,114 | 2.31 | 363,629 | 2.51 | 33.36 | 89 |
| 30 | 02-Jun | 921.05 | 924.70 | 914.30 | 923.65 | 921.51 | 0.28 | 87,883.94 | 860,691 | 2.91 | 568,772 | 3.93 | 52.41 | 139 |
| 31 | 30-May | 914.80 | 929.00 | 909.05 | 921.05 | 922.65 | 0.74 | 87,636.55 | 2,349,296 | 7.94 | 1,306,223 | 9.02 | 120.52 | 319 |
| 32 | 29-May | 907.00 | 916.00 | 901.50 | 914.25 | 910.79 | 0.66 | 86,989.54 | 404,212 | 1.37 | 158,778 | 1.10 | 14.46 | 39 |
| 33 | 28-May | 917.00 | 921.40 | 905.05 | 908.25 | 914.73 | -0.84 | 86,418.65 | 856,572 | 2.89 | 484,009 | 3.34 | 44.27 | 118 |
| 34 | 27-May | 908.95 | 918.05 | 898.00 | 915.95 | 912.75 | 1.04 | 87,151.30 | 808,909 | 2.73 | 473,082 | 3.27 | 43.18 | 116 |
| 35 | 26-May | 895.00 | 914.80 | 894.15 | 906.50 | 908.47 | 0.98 | 86,252.14 | 864,342 | 2.92 | 466,218 | 3.22 | 42.35 | 114 |
| 36 | 23-May | 893.00 | 901.00 | 888.35 | 897.70 | 897.40 | 1.41 | 85,414.84 | 358,859 | 1.21 | 147,058 | 1.02 | 13.20 | 36 |
| 37 | 22-May | 900.00 | 901.05 | 876.70 | 885.25 | 887.50 | -1.98 | 84,230.24 | 665,551 | 2.25 | 362,032 | 2.50 | 32.13 | 88 |
| 38 | 21-May | 897.35 | 906.70 | 892.85 | 903.15 | 902.02 | 0.48 | 85,933.40 | 296,004 | 1.00 | 144,827 | 1.00 | 13.06 | 35 |
| 39 | 20-May | 914.65 | 915.00 | 897.00 | 898.85 | 903.82 | -1.72 | 85,524.26 | 703,296 | 2.38 | 375,376 | 2.59 | 33.93 | 92 |
| 40 | 19-May | 910.00 | 917.70 | 906.20 | 914.60 | 913.00 | 0.29 | 87,022.85 | 491,750 | 1.66 | 267,512 | 1.85 | 24.00 | 52 |
| 41 | 16-May | 910.00 | 919.80 | 908.90 | 912.00 | 912.80 | 0.07 | 86,775.00 | 769,945 | 2.60 | 450,152 | 3.11 | 41.09 | 87 |
| 42 | 15-May | 900.00 | 915.00 | 895.40 | 911.35 | 906.86 | 1.13 | 86,713.61 | 790,094 | 2.67 | 401,357 | 2.77 | 36.40 | 78 |
| 43 | 14-May | 889.20 | 903.45 | 886.10 | 901.20 | 898.33 | 1.59 | 85,747.86 | 464,729 | 1.57 | 240,581 | 1.66 | 21.61 | 47 |
| 44 | 13-May | 896.65 | 901.75 | 881.95 | 887.10 | 889.12 | -1.23 | 84,406.26 | 1,032,828 | 3.49 | 614,258 | 4.24 | 54.61 | 119 |
| 45 | 12-May | 911.00 | 911.00 | 894.10 | 898.15 | 900.10 | 2.74 | 85,457.65 | 408,398 | 1.38 | 217,696 | 1.50 | 19.59 | 42 |
| 46 | 09-May | 862.00 | 882.70 | 862.00 | 874.20 | 873.69 | -1.83 | 83,178.85 | 1,416,421 | 4.79 | 855,746 | 5.91 | 74.77 | 166 |
| 47 | 08-May | 909.20 | 914.40 | 881.15 | 890.50 | 903.94 | -2.64 | 84,729.77 | 1,237,725 | 4.18 | 741,241 | 5.12 | 67.00 | 144 |
| 48 | 07-May | 862.20 | 915.85 | 862.20 | 914.65 | 905.12 | 2.80 | 87,027.60 | 1,590,048 | 5.37 | 1,008,917 | 6.97 | 91.32 | 196 |
| 49 | 06-May | 905.60 | 910.75 | 887.05 | 889.70 | 893.58 | -1.62 | 84,653.65 | 917,982 | 3.10 | 535,691 | 3.70 | 47.87 | 104 |
| 50 | 05-May | 877.65 | 906.60 | 877.00 | 904.35 | 899.27 | 2.98 | 86,047.57 | 1,774,867 | 6.00 | 1,170,017 | 8.08 | 105.22 | 227 |
| 51 | 02-May | 877.00 | 893.00 | 876.85 | 878.20 | 885.20 | 0.53 | 83,559.44 | 1,113,244 | 3.76 | 613,864 | 4.24 | 54.34 | 119 |
| 52 | 30-Apr | 876.45 | 883.00 | 865.80 | 873.55 | 876.59 | -0.55 | 83,117.00 | 1,227,691 | 4.15 | 838,978 | 5.79 | 73.54 | 163 |
| 53 | 29-Apr | 863.50 | 886.60 | 861.20 | 878.40 | 878.48 | 1.68 | 83,578.47 | 1,627,262 | 5.50 | 1,011,218 | 6.98 | 88.83 | 196 |
| 54 | 28-Apr | 866.05 | 871.70 | 853.70 | 863.90 | 862.74 | -0.42 | 82,198.82 | 2,120,720 | 7.16 | 1,313,275 | 9.07 | 113.30 | 255 |
| 55 | 25-Apr | 875.00 | 898.95 | 860.00 | 867.55 | 874.25 | -6.37 | 82,546.11 | 5,917,555 | 19.99 | 2,963,210 | 20.46 | 259.06 | 576 |
| 56 | 24-Apr | 911.00 | 930.65 | 907.50 | 926.55 | 921.23 | 1.16 | 88,159.87 | 1,450,145 | 4.90 | 748,129 | 5.17 | 68.92 | 145 |
| 57 | 23-Apr | 914.80 | 921.55 | 901.30 | 915.90 | 912.93 | 0.01 | 87,146.54 | 1,063,725 | 3.59 | 434,238 | 3.00 | 39.64 | 84 |
| 58 | 22-Apr | 910.00 | 922.90 | 896.40 | 915.80 | 909.03 | 0.68 | 87,137.02 | 1,623,415 | 5.48 | 905,205 | 6.25 | 82.29 | 176 |
| 59 | 21-Apr | 906.30 | 926.00 | 904.50 | 909.65 | 914.71 | 0.36 | 86,551.86 | 1,435,497 | 4.85 | 658,110 | 4.54 | 60.20 | 128 |
| 60 | 17-Apr | 888.00 | 908.00 | 882.25 | 906.35 | 900.55 | 1.99 | 86,237.87 | 1,615,410 | 5.46 | 920,981 | 6.36 | 82.94 | 179 |
| 61 | 16-Apr | 882.30 | 890.55 | 877.00 | 888.65 | 885.26 | 0.71 | 84,553.74 | 916,012 | 3.09 | 432,531 | 2.99 | 38.29 | 84 |
| 62 | 15-Apr | 861.30 | 884.00 | 857.80 | 882.40 | 875.41 | 3.57 | 83,959.06 | 1,014,687 | 3.43 | 603,668 | 4.17 | 52.85 | 117 |
| 63 | 11-Apr | 850.00 | 856.55 | 847.65 | 852.00 | 851.93 | 0.64 | 81,066.00 | 454,015 | 1.53 | 247,334 | 1.71 | 21.07 | 48 |
| 64 | 09-Apr | 840.20 | 851.80 | 823.65 | 846.55 | 842.81 | 0.01 | 80,547.99 | 555,697 | 1.88 | 201,988 | 1.39 | 17.02 | 39 |
| 65 | 08-Apr | 817.00 | 850.95 | 817.00 | 846.50 | 842.78 | 4.24 | 80,543.23 | 1,492,773 | 5.04 | 616,988 | 4.26 | 52.00 | 120 |
| 66 | 07-Apr | 763.50 | 828.90 | 763.50 | 812.05 | 809.96 | -4.24 | 77,265.36 | 1,178,513 | 3.98 | 540,584 | 3.73 | 43.79 | 105 |
| 67 | 04-Apr | 850.30 | 852.90 | 835.65 | 848.00 | 841.96 | -0.27 | 80,685.00 | 1,631,537 | 5.51 | 967,355 | 6.68 | 81.45 | 188 |
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