| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 807.00 | Low52 Price: 659.8 | Barrier: 811.0; Drift%: -0.92 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 951,485,304 | Low52 Date: 29-Oct-2024 | SHP: 68.59 / 10.23 / 17.5 / 3.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 884.5 / 664.0 | Month: 1,004.75 / 803.05 | Week: 803.1 / 784.3 | Day: 815.7 / 795.1 | Sis67: 147 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 809.65 | 815.70 | 795.10 | 803.60 | 805.33 | -1.48 | 76,461.36 | 1,692,967 | 6.39 | 830,874 | 8.62 | 66.91 | 237 |
| 2 | 26-Aug | 821.70 | 821.70 | 799.55 | 815.70 | 812.28 | -0.77 | 77,612.66 | 1,470,019 | 5.55 | 876,453 | 9.09 | 71.19 | 250 |
| 3 | 25-Aug | 817.20 | 827.00 | 816.25 | 822.05 | 822.56 | 0.13 | 78,216.85 | 473,611 | 1.79 | 227,885 | 2.36 | 18.74 | 65 |
| 4 | 22-Aug | 825.20 | 829.80 | 818.00 | 821.00 | 825.40 | -0.51 | 78,116.00 | 303,061 | 1.14 | 96,389 | 1.00 | 7.96 | 28 |
| 5 | 21-Aug | 815.00 | 828.00 | 815.00 | 825.20 | 823.33 | 0.87 | 78,516.57 | 601,959 | 2.27 | 307,417 | 3.19 | 25.31 | 88 |
| 6 | 20-Aug | 815.05 | 821.70 | 811.45 | 818.10 | 817.28 | -0.24 | 77,841.01 | 386,641 | 1.46 | 233,797 | 2.43 | 19.11 | 67 |
| 7 | 19-Aug | 812.60 | 821.60 | 807.25 | 820.10 | 817.91 | 1.02 | 78,031.31 | 561,940 | 2.12 | 329,661 | 3.42 | 26.96 | 94 |
| 8 | 18-Aug | 797.10 | 815.90 | 796.00 | 811.80 | 810.95 | 2.84 | 77,241.58 | 647,597 | 2.44 | 259,038 | 2.69 | 21.01 | 74 |
| 9 | 14-Aug | 786.20 | 794.75 | 786.15 | 789.35 | 789.46 | -0.09 | 75,105.49 | 363,454 | 1.37 | 212,416 | 2.20 | 16.77 | 61 |
| 10 | 13-Aug | 797.00 | 797.20 | 784.30 | 790.10 | 789.87 | 0.02 | 75,176.85 | 264,960 | 1.00 | 108,604 | 1.13 | 8.58 | 31 |
| 11 | 12-Aug | 799.90 | 803.10 | 787.25 | 789.95 | 795.17 | -0.98 | 75,162.58 | 869,644 | 3.28 | 455,072 | 4.72 | 36.19 | 130 |
| 12 | 11-Aug | 786.90 | 801.00 | 785.05 | 797.80 | 795.97 | 1.39 | 75,909.50 | 363,831 | 1.37 | 155,205 | 1.61 | 12.35 | 38 |
| 13 | 08-Aug | 799.00 | 799.75 | 784.10 | 786.90 | 789.90 | -1.21 | 74,872.38 | 317,602 | 1.20 | 140,347 | 1.46 | 11.09 | 34 |
| 14 | 07-Aug | 787.30 | 799.00 | 784.00 | 796.50 | 792.50 | 0.44 | 75,785.80 | 526,708 | 1.99 | 218,134 | 2.26 | 17.29 | 53 |
| 15 | 06-Aug | 805.65 | 811.00 | 783.60 | 793.00 | 790.70 | -1.47 | 75,452.00 | 1,239,184 | 4.68 | 619,711 | 6.43 | 49.00 | 151 |
| 16 | 05-Aug | 804.50 | 808.00 | 801.45 | 804.85 | 804.18 | 0.04 | 76,580.29 | 668,730 | 2.52 | 402,814 | 4.18 | 32.39 | 98 |
| 17 | 04-Aug | 801.50 | 814.00 | 801.50 | 804.50 | 806.86 | 0.07 | 76,546.99 | 933,330 | 3.52 | 550,078 | 5.71 | 44.38 | 134 |
| 18 | 01-Aug | 804.00 | 812.30 | 797.60 | 803.95 | 804.71 | -0.43 | 76,494.66 | 757,650 | 2.86 | 338,001 | 3.51 | 27.20 | 83 |
| 19 | 31-Jul | 810.00 | 812.00 | 803.05 | 807.40 | 808.05 | -0.90 | 76,822.92 | 1,750,487 | 6.61 | 981,903 | 10.19 | 79.34 | 240 |
| 20 | 30-Jul | 822.05 | 825.40 | 812.35 | 814.70 | 816.67 | -0.82 | 77,517.51 | 740,562 | 2.79 | 302,477 | 3.14 | 24.70 | 74 |
| 21 | 29-Jul | 834.10 | 837.10 | 819.05 | 821.40 | 828.02 | -1.88 | 78,155.00 | 1,133,505 | 4.28 | 467,433 | 4.85 | 38.70 | 114 |
| 22 | 28-Jul | 832.10 | 864.80 | 830.00 | 837.10 | 847.03 | -5.79 | 79,648.83 | 3,524,339 | 13.30 | 812,088 | 8.43 | 68.79 | 198 |
| 23 | 25-Jul | 885.00 | 894.00 | 878.35 | 888.50 | 885.01 | 0.30 | 84,539.47 | 642,266 | 2.42 | 259,720 | 2.69 | 22.99 | 63 |
| 24 | 24-Jul | 894.65 | 895.90 | 878.55 | 885.80 | 886.16 | -1.09 | 84,282.57 | 1,175,233 | 4.44 | 523,283 | 5.43 | 46.37 | 128 |
| 25 | 23-Jul | 896.65 | 898.80 | 886.55 | 895.55 | 893.31 | -0.12 | 85,210.27 | 507,765 | 1.92 | 223,270 | 2.32 | 19.94 | 55 |
| 26 | 22-Jul | 898.65 | 902.40 | 890.20 | 896.65 | 897.09 | -0.22 | 85,314.93 | 748,118 | 2.82 | 428,317 | 4.44 | 38.42 | 105 |
| 27 | 21-Jul | 892.00 | 903.00 | 887.55 | 898.65 | 896.58 | 0.45 | 85,505.23 | 723,028 | 2.73 | 293,231 | 3.04 | 26.29 | 72 |
| 28 | 18-Jul | 908.10 | 908.15 | 893.00 | 894.60 | 897.19 | -1.56 | 85,119.88 | 739,076 | 2.79 | 375,621 | 3.90 | 33.70 | 92 |
| 29 | 17-Jul | 899.90 | 910.50 | 896.05 | 908.80 | 904.36 | 1.28 | 86,470.98 | 717,366 | 2.71 | 282,435 | 2.93 | 25.54 | 69 |
| 30 | 16-Jul | 893.40 | 899.95 | 885.00 | 897.35 | 893.17 | 0.40 | 85,381.53 | 789,465 | 2.98 | 238,448 | 2.47 | 21.30 | 58 |
| 31 | 15-Jul | 900.00 | 906.70 | 888.30 | 893.75 | 896.47 | -1.08 | 85,039.00 | 1,585,513 | 5.98 | 655,348 | 6.80 | 58.75 | 160 |
| 32 | 14-Jul | 1,004.75 | 1,004.75 | 886.35 | 903.50 | 906.88 | -1.09 | 85,966.70 | 3,790,595 | 14.31 | 1,025,779 | 10.64 | 93.03 | 251 |
| 33 | 11-Jul | 929.05 | 929.05 | 910.00 | 913.45 | 918.32 | -2.36 | 86,913.43 | 544,006 | 2.05 | 195,570 | 2.03 | 17.96 | 48 |
| 34 | 10-Jul | 934.50 | 939.00 | 929.75 | 935.50 | 934.17 | 0.11 | 89,011.45 | 392,432 | 1.48 | 178,522 | 1.85 | 16.68 | 44 |
| 35 | 09-Jul | 924.50 | 938.50 | 920.05 | 934.50 | 931.49 | 1.71 | 88,916.30 | 967,120 | 3.65 | 344,744 | 3.58 | 32.11 | 84 |
| 36 | 08-Jul | 908.95 | 921.00 | 902.65 | 918.75 | 912.43 | 1.08 | 87,417.71 | 866,016 | 3.27 | 443,444 | 4.60 | 40.46 | 108 |
| 37 | 07-Jul | 909.60 | 919.85 | 906.70 | 908.95 | 912.39 | -0.07 | 86,485.26 | 925,809 | 3.49 | 529,469 | 5.49 | 48.31 | 129 |
| 38 | 04-Jul | 915.00 | 919.45 | 906.55 | 909.60 | 911.02 | -0.20 | 86,547.10 | 809,693 | 3.06 | 411,644 | 4.27 | 37.50 | 101 |
| 39 | 03-Jul | 913.05 | 917.00 | 901.30 | 911.40 | 909.33 | -0.19 | 86,718.37 | 1,653,406 | 6.24 | 916,474 | 9.51 | 83.34 | 224 |
| 40 | 02-Jul | 921.95 | 927.75 | 906.80 | 913.10 | 912.84 | -2.01 | 86,880.12 | 2,464,474 | 9.30 | 1,042,497 | 10.82 | 95.16 | 255 |
| 41 | 01-Jul | 953.10 | 953.50 | 921.05 | 931.80 | 931.90 | -2.23 | 88,659.40 | 2,693,691 | 10.17 | 1,145,684 | 11.89 | 106.77 | 280 |
| 42 | 30-Jun | 976.95 | 983.90 | 945.50 | 953.10 | 965.53 | -3.86 | 90,686.06 | 2,183,255 | 8.24 | 852,592 | 8.85 | 82.32 | 208 |
| 43 | 27-Jun | 978.00 | 1,015.00 | 949.50 | 991.35 | 985.73 | 1.65 | 94,325.50 | 9,956,566 | 37.58 | 6,212,300 | 64.45 | 612.37 | 1,519 |
| 44 | 26-Jun | 968.65 | 982.95 | 953.00 | 975.30 | 970.90 | 0.57 | 92,798.36 | 1,435,893 | 5.42 | 595,279 | 6.18 | 57.80 | 146 |
| 45 | 25-Jun | 991.00 | 992.00 | 957.50 | 969.80 | 976.43 | -1.25 | 92,275.04 | 858,081 | 3.24 | 476,327 | 4.94 | 46.51 | 116 |
| 46 | 24-Jun | 970.00 | 985.95 | 964.20 | 982.10 | 978.72 | 2.74 | 93,445.37 | 1,179,089 | 4.45 | 538,764 | 5.59 | 52.73 | 132 |
| 47 | 23-Jun | 946.95 | 959.40 | 942.60 | 955.90 | 952.76 | 1.09 | 90,952.48 | 909,345 | 3.43 | 260,296 | 2.70 | 24.80 | 64 |
| 48 | 20-Jun | 944.40 | 950.10 | 934.10 | 945.60 | 942.41 | 0.63 | 89,972.45 | 1,168,359 | 4.41 | 617,297 | 6.40 | 58.17 | 151 |
| 49 | 19-Jun | 968.50 | 975.90 | 933.20 | 939.70 | 948.15 | -3.38 | 89,411.07 | 1,496,522 | 5.65 | 679,918 | 7.05 | 64.47 | 166 |
| 50 | 18-Jun | 984.00 | 993.00 | 967.25 | 972.60 | 976.43 | -1.86 | 92,541.46 | 925,037 | 3.49 | 538,486 | 5.59 | 52.58 | 132 |
| 51 | 17-Jun | 1,008.70 | 1,009.75 | 989.50 | 991.00 | 994.97 | -1.75 | 94,292.00 | 919,708 | 3.47 | 637,620 | 6.62 | 63.44 | 156 |
| 52 | 16-Jun | 1,001.10 | 1,014.40 | 998.80 | 1,008.70 | 1,006.81 | 0.17 | 95,976.32 | 436,784 | 1.65 | 181,243 | 1.88 | 18.25 | 44 |
| 53 | 13-Jun | 977.05 | 1,008.70 | 977.05 | 1,007.00 | 1,000.02 | 0.48 | 95,814.00 | 1,253,322 | 4.73 | 720,892 | 7.48 | 72.09 | 176 |
| 54 | 12-Jun | 992.00 | 1,011.00 | 992.00 | 1,002.15 | 1,004.27 | 1.03 | 95,353.10 | 954,119 | 3.60 | 447,933 | 4.65 | 44.98 | 109 |
| 55 | 11-Jun | 1,002.00 | 1,004.00 | 991.10 | 991.95 | 995.26 | -1.03 | 94,382.58 | 531,871 | 2.01 | 335,626 | 3.48 | 33.40 | 82 |
| 56 | 10-Jun | 1,021.00 | 1,027.25 | 999.30 | 1,002.25 | 1,007.34 | -1.45 | 95,362.61 | 802,686 | 3.03 | 402,902 | 4.18 | 40.59 | 98 |
| 57 | 09-Jun | 995.10 | 1,018.75 | 994.05 | 1,017.00 | 1,007.57 | 2.41 | 96,766.00 | 1,836,252 | 6.93 | 993,205 | 10.30 | 100.07 | 243 |
| 58 | 06-Jun | 943.00 | 999.45 | 938.05 | 993.10 | 983.15 | 5.16 | 94,492.01 | 3,755,601 | 14.17 | 1,609,839 | 16.70 | 158.27 | 394 |
| 59 | 05-Jun | 942.05 | 945.85 | 937.30 | 944.35 | 942.82 | 0.24 | 89,853.51 | 572,580 | 2.16 | 315,974 | 3.28 | 29.79 | 77 |
| 60 | 04-Jun | 912.65 | 946.50 | 912.65 | 942.05 | 939.31 | 2.81 | 89,634.67 | 2,649,593 | 10.00 | 828,937 | 8.60 | 77.86 | 203 |
| 61 | 03-Jun | 924.00 | 929.15 | 910.45 | 916.30 | 917.47 | -0.80 | 87,184.60 | 684,114 | 2.58 | 363,629 | 3.77 | 33.36 | 89 |
| 62 | 02-Jun | 921.05 | 924.70 | 914.30 | 923.65 | 921.51 | 0.28 | 87,883.94 | 860,691 | 3.25 | 568,772 | 5.90 | 52.41 | 139 |
| 63 | 30-May | 914.80 | 929.00 | 909.05 | 921.05 | 922.65 | 0.74 | 87,636.55 | 2,349,296 | 8.87 | 1,306,223 | 13.55 | 120.52 | 319 |
| 64 | 29-May | 907.00 | 916.00 | 901.50 | 914.25 | 910.79 | 0.66 | 86,989.54 | 404,212 | 1.53 | 158,778 | 1.65 | 14.46 | 39 |
| 65 | 28-May | 917.00 | 921.40 | 905.05 | 908.25 | 914.73 | -0.84 | 86,418.65 | 856,572 | 3.23 | 484,009 | 5.02 | 44.27 | 118 |
| 66 | 27-May | 908.95 | 918.05 | 898.00 | 915.95 | 912.75 | 1.04 | 87,151.30 | 808,909 | 3.05 | 473,082 | 4.91 | 43.18 | 116 |
| 67 | 26-May | 895.00 | 914.80 | 894.15 | 906.50 | 908.47 | 0.98 | 86,252.14 | 864,342 | 3.26 | 466,218 | 4.84 | 42.35 | 114 |
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 TRU UGROCAP UYFINCORP VIJIFIN CGCL FIVESTAR IIFL MANAPPURAM PEL SBFC IBLFL USHAFIN DCCL