| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 730.45 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 27-Sep-2024 | Bumper: 694.0; Drift%: -3.85 |
| Industry: Finance | Face Value: 2; VWAP21: 676.42 | Low52 Price: 493.35 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,880,526,703 | Low52 Date: 20-Jan-2025 | SHP: 25.4 / 53.58 / 15.34 / 5.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 273 | ||||
| High/Low Price | Quarter: 3,098.0 / 493.35 | Month: 683.9 / 596.65 | Week: 714.0 / 670.0 | Day: 676.7 / 662.4 | Sis67: 338 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 676.00 | 676.70 | 662.40 | 668.25 | 667.70 | -0.52 | 125,666.20 | 4,931,083 | 2.79 | 3,036,499 | 3.51 | 202.75 | 284 |
| 2 | 10-Jul | 684.00 | 687.35 | 671.00 | 671.75 | 676.39 | -1.37 | 126,324.38 | 3,035,156 | 1.71 | 1,409,270 | 1.63 | 95.32 | 132 |
| 3 | 09-Jul | 671.25 | 683.00 | 671.00 | 681.05 | 678.51 | 1.81 | 128,073.27 | 3,560,120 | 2.01 | 1,770,113 | 2.04 | 120.10 | 166 |
| 4 | 08-Jul | 672.00 | 677.40 | 667.30 | 668.95 | 670.31 | -0.35 | 125,797.83 | 2,820,100 | 1.59 | 1,704,160 | 1.97 | 114.23 | 160 |
| 5 | 07-Jul | 676.15 | 680.00 | 669.00 | 671.30 | 673.15 | -0.72 | 126,239.76 | 1,770,086 | 1.00 | 923,605 | 1.07 | 62.17 | 86 |
| 6 | 04-Jul | 675.95 | 684.40 | 670.00 | 676.15 | 677.31 | 0.11 | 127,151.81 | 3,843,226 | 2.17 | 1,917,925 | 2.22 | 129.90 | 180 |
| 7 | 03-Jul | 681.60 | 684.25 | 672.95 | 675.40 | 677.92 | -0.22 | 127,010.77 | 6,014,549 | 3.40 | 3,667,074 | 4.24 | 248.60 | 343 |
| 8 | 02-Jul | 695.75 | 698.85 | 675.00 | 676.90 | 681.75 | -2.81 | 127,292.85 | 3,288,839 | 1.86 | 1,644,439 | 1.90 | 112.11 | 154 |
| 9 | 01-Jul | 708.00 | 710.55 | 694.00 | 696.45 | 698.95 | -1.47 | 130,969.28 | 3,524,637 | 1.99 | 2,174,354 | 2.51 | 151.98 | 204 |
| 10 | 30-Jun | 700.00 | 714.00 | 699.90 | 706.85 | 707.74 | 0.99 | 132,925.03 | 3,721,603 | 2.10 | 1,775,076 | 2.05 | 125.63 | 166 |
| 11 | 27-Jun | 703.05 | 706.90 | 696.60 | 699.95 | 701.49 | -0.46 | 131,627.47 | 7,554,681 | 4.27 | 4,751,667 | 5.49 | 333.32 | 445 |
| 12 | 26-Jun | 675.15 | 707.55 | 674.25 | 703.20 | 693.61 | 4.16 | 132,238.64 | 19,068,571 | 10.77 | 11,990,658 | 13.85 | 831.68 | 1,123 |
| 13 | 25-Jun | 676.05 | 678.00 | 671.00 | 675.10 | 674.95 | -0.14 | 126,954.36 | 3,211,981 | 1.81 | 1,738,541 | 2.01 | 117.34 | 163 |
| 14 | 24-Jun | 674.00 | 682.00 | 673.40 | 676.05 | 677.59 | 2.18 | 127,133.01 | 4,823,566 | 2.73 | 2,340,980 | 2.70 | 158.62 | 219 |
| 15 | 23-Jun | 661.80 | 666.20 | 648.30 | 661.65 | 657.38 | -0.71 | 124,425.05 | 4,243,520 | 2.40 | 1,667,431 | 1.93 | 109.61 | 156 |
| 16 | 20-Jun | 652.00 | 670.90 | 650.50 | 666.35 | 664.62 | 2.17 | 125,308.90 | 7,441,267 | 4.20 | 4,380,731 | 5.06 | 291.15 | 410 |
| 17 | 19-Jun | 660.75 | 669.00 | 648.00 | 652.20 | 657.70 | -1.50 | 122,647.95 | 3,342,726 | 1.89 | 1,778,333 | 2.05 | 116.96 | 167 |
| 18 | 18-Jun | 663.05 | 673.50 | 659.15 | 662.10 | 663.59 | -0.44 | 124,509.67 | 3,352,972 | 1.89 | 1,852,075 | 2.14 | 122.90 | 173 |
| 19 | 17-Jun | 679.80 | 679.80 | 662.00 | 665.00 | 668.71 | -1.65 | 125,055.00 | 2,390,137 | 1.35 | 1,178,966 | 1.36 | 78.84 | 110 |
| 20 | 16-Jun | 669.00 | 681.25 | 668.60 | 676.15 | 675.67 | 1.35 | 127,151.81 | 6,882,573 | 3.89 | 4,202,319 | 4.85 | 283.94 | 393 |
| 21 | 13-Jun | 651.85 | 670.35 | 643.50 | 667.15 | 659.80 | -0.13 | 125,459.34 | 4,687,026 | 2.65 | 2,087,344 | 2.41 | 137.72 | 195 |
| 22 | 12-Jun | 689.00 | 690.00 | 666.60 | 668.05 | 676.17 | -2.62 | 125,628.59 | 4,970,089 | 2.81 | 2,823,440 | 3.26 | 190.91 | 264 |
| 23 | 11-Jun | 702.10 | 702.10 | 684.35 | 686.05 | 691.52 | -2.05 | 129,013.53 | 4,586,055 | 2.59 | 2,440,553 | 2.82 | 168.77 | 229 |
| 24 | 10-Jun | 705.00 | 705.95 | 690.70 | 700.40 | 699.53 | 0.34 | 131,712.09 | 6,453,133 | 3.65 | 4,101,762 | 4.74 | 286.93 | 384 |
| 25 | 09-Jun | 700.00 | 715.90 | 692.25 | 698.00 | 701.94 | 1.42 | 131,260.00 | 11,413,586 | 6.45 | 5,599,194 | 6.47 | 393.03 | 524 |
| 26 | 06-Jun | 654.00 | 690.90 | 644.30 | 688.25 | 675.15 | 5.65 | 129,427.25 | 20,115,034 | 11.36 | 9,344,059 | 10.79 | 630.86 | 875 |
| 27 | 05-Jun | 647.00 | 654.80 | 638.10 | 651.45 | 647.77 | 1.60 | 122,506.91 | 4,542,850 | 2.57 | 2,177,811 | 2.52 | 141.07 | 204 |
| 28 | 04-Jun | 649.95 | 661.85 | 640.00 | 641.20 | 648.94 | -1.09 | 120,579.37 | 6,290,382 | 3.55 | 3,000,457 | 3.47 | 194.71 | 281 |
| 29 | 03-Jun | 648.00 | 658.75 | 642.10 | 648.25 | 649.39 | 0.89 | 121,905.14 | 5,336,167 | 3.01 | 2,589,128 | 2.99 | 168.14 | 242 |
| 30 | 02-Jun | 638.30 | 647.90 | 625.00 | 642.55 | 637.93 | 0.50 | 120,833.24 | 4,344,402 | 2.45 | 2,059,057 | 2.38 | 131.35 | 193 |
| 31 | 30-May | 643.10 | 654.95 | 637.25 | 639.35 | 641.97 | -1.98 | 120,231.47 | 6,693,573 | 3.78 | 4,032,008 | 4.66 | 258.84 | 378 |
| 32 | 29-May | 655.70 | 659.70 | 648.10 | 652.25 | 651.85 | -0.53 | 122,657.35 | 4,173,868 | 2.36 | 2,427,622 | 2.80 | 158.24 | 227 |
| 33 | 28-May | 661.90 | 663.90 | 654.00 | 655.70 | 657.57 | -0.94 | 123,306.14 | 3,244,100 | 1.83 | 1,871,979 | 2.16 | 123.10 | 175 |
| 34 | 27-May | 667.80 | 670.00 | 657.00 | 661.90 | 662.14 | -0.39 | 124,472.06 | 2,493,252 | 1.41 | 865,726 | 1.00 | 57.32 | 81 |
| 35 | 26-May | 664.85 | 667.80 | 652.10 | 664.50 | 660.08 | 0.70 | 124,961.00 | 2,963,171 | 1.67 | 1,069,442 | 1.24 | 70.59 | 100 |
| 36 | 23-May | 651.00 | 663.60 | 646.15 | 659.85 | 658.24 | 1.55 | 124,086.55 | 3,128,629 | 1.77 | 1,394,824 | 1.61 | 91.81 | 131 |
| 37 | 22-May | 652.00 | 654.70 | 640.30 | 649.75 | 648.03 | -1.25 | 122,187.22 | 6,840,583 | 3.86 | 3,845,067 | 4.44 | 249.17 | 360 |
| 38 | 21-May | 658.35 | 661.65 | 638.70 | 658.00 | 651.06 | -0.05 | 123,738.00 | 7,986,603 | 4.51 | 4,255,048 | 4.91 | 277.03 | 398 |
| 39 | 20-May | 682.05 | 682.05 | 656.20 | 658.35 | 666.39 | -2.87 | 123,804.48 | 7,035,801 | 3.97 | 4,313,787 | 4.98 | 287.47 | 404 |
| 40 | 19-May | 670.00 | 683.90 | 666.00 | 677.80 | 676.69 | 1.85 | 127,462.10 | 4,356,035 | 2.46 | 2,163,063 | 2.50 | 146.37 | 206 |
| 41 | 16-May | 674.00 | 674.80 | 660.05 | 665.50 | 665.52 | -1.38 | 125,149.05 | 5,415,727 | 3.06 | 3,307,183 | 3.82 | 220.10 | 315 |
| 42 | 15-May | 654.80 | 679.95 | 644.15 | 674.80 | 667.67 | 3.50 | 126,897.94 | 9,817,422 | 5.55 | 4,671,169 | 5.40 | 311.88 | 445 |
| 43 | 14-May | 639.50 | 655.30 | 637.60 | 651.95 | 649.59 | 2.90 | 122,600.94 | 9,324,793 | 5.27 | 5,015,238 | 5.79 | 325.78 | 478 |
| 44 | 13-May | 641.60 | 647.80 | 631.95 | 633.60 | 638.64 | -1.91 | 119,150.17 | 5,748,439 | 3.25 | 3,692,442 | 4.27 | 235.81 | 352 |
| 45 | 12-May | 611.05 | 648.00 | 611.00 | 645.95 | 639.04 | 7.40 | 121,472.62 | 9,560,644 | 5.40 | 4,203,563 | 4.86 | 268.62 | 401 |
| 46 | 09-May | 600.00 | 612.35 | 596.65 | 601.45 | 602.33 | -2.33 | 113,104.28 | 5,637,324 | 3.18 | 2,668,277 | 3.08 | 160.72 | 254 |
| 47 | 08-May | 635.00 | 640.80 | 607.00 | 615.80 | 622.99 | -3.27 | 115,802.83 | 10,052,396 | 5.68 | 6,001,838 | 6.93 | 373.91 | 572 |
| 48 | 07-May | 618.20 | 638.00 | 617.25 | 636.65 | 631.58 | 2.12 | 119,723.73 | 5,983,998 | 3.38 | 3,176,246 | 3.67 | 200.61 | 303 |
| 49 | 06-May | 628.80 | 631.85 | 617.05 | 623.45 | 622.87 | -0.86 | 117,241.44 | 5,098,276 | 2.88 | 3,159,240 | 3.65 | 196.78 | 301 |
| 50 | 05-May | 610.15 | 630.90 | 607.20 | 628.85 | 623.26 | 4.08 | 118,256.92 | 8,616,953 | 4.87 | 4,729,700 | 5.46 | 294.78 | 451 |
| 51 | 02-May | 611.70 | 616.30 | 599.50 | 604.20 | 606.19 | -1.23 | 113,621.42 | 9,193,181 | 5.19 | 5,423,590 | 6.26 | 328.77 | 517 |
| 52 | 30-Apr | 614.70 | 621.80 | 606.50 | 611.70 | 613.00 | -0.49 | 115,031.82 | 7,374,108 | 4.17 | 4,193,488 | 4.84 | 257.00 | 400 |
| 53 | 29-Apr | 625.00 | 630.80 | 610.20 | 614.70 | 617.17 | -1.17 | 115,595.98 | 10,387,632 | 5.87 | 5,239,063 | 6.05 | 323.34 | 499 |
| 54 | 28-Apr | 622.70 | 630.40 | 596.15 | 622.00 | 615.75 | -5.07 | 116,968.00 | 32,221,482 | 18.20 | 13,979,613 | 16.15 | 860.79 | 1,332 |
| 55 | 25-Apr | 698.90 | 705.60 | 635.00 | 655.20 | 671.32 | -5.95 | 123,212.11 | 9,784,886 | 5.53 | 4,804,118 | 5.55 | 322.51 | 458 |
| 56 | 24-Apr | 704.00 | 705.50 | 694.50 | 696.65 | 697.91 | -1.03 | 131,006.89 | 5,010,172 | 2.83 | 2,861,705 | 3.31 | 199.72 | 273 |
| 57 | 23-Apr | 709.50 | 713.80 | 685.90 | 703.90 | 699.72 | 0.06 | 132,370.27 | 5,442,424 | 3.07 | 2,925,580 | 3.38 | 204.71 | 279 |
| 58 | 22-Apr | 703.00 | 709.95 | 700.00 | 703.50 | 704.21 | 0.07 | 132,295.05 | 3,672,514 | 2.07 | 2,035,881 | 2.35 | 143.37 | 194 |
| 59 | 21-Apr | 698.75 | 717.50 | 690.50 | 703.00 | 704.28 | 1.63 | 132,201.00 | 6,740,583 | 3.81 | 3,062,247 | 3.54 | 215.67 | 292 |
| 60 | 17-Apr | 677.00 | 695.65 | 668.55 | 691.75 | 684.33 | 2.32 | 130,085.43 | 5,771,289 | 3.26 | 2,438,326 | 2.82 | 166.86 | 232 |
| 61 | 16-Apr | 672.65 | 678.00 | 662.45 | 676.05 | 671.73 | 0.60 | 127,133.01 | 6,571,065 | 3.71 | 4,200,282 | 4.85 | 282.15 | 400 |
| 62 | 15-Apr | 651.95 | 674.55 | 649.15 | 672.00 | 666.92 | 5.20 | 126,371.00 | 6,085,948 | 3.44 | 3,303,774 | 3.82 | 220.34 | 315 |
| 63 | 11-Apr | 627.00 | 648.65 | 627.00 | 638.80 | 640.21 | 2.28 | 120,128.05 | 7,102,851 | 4.01 | 4,568,981 | 5.28 | 292.51 | 435 |
| 64 | 09-Apr | 647.95 | 647.95 | 619.00 | 624.55 | 628.72 | -2.63 | 117,448.30 | 9,235,529 | 5.22 | 4,871,002 | 5.63 | 306.25 | 464 |
| 65 | 08-Apr | 623.70 | 648.30 | 623.05 | 641.45 | 640.81 | 4.47 | 120,626.39 | 10,415,072 | 5.88 | 5,302,576 | 6.12 | 339.79 | 505 |
| 66 | 07-Apr | 596.00 | 629.95 | 589.25 | 614.00 | 606.80 | -6.06 | 115,464.00 | 15,188,995 | 8.58 | 8,677,489 | 10.02 | 526.55 | 827 |
| 67 | 04-Apr | 655.50 | 665.00 | 649.50 | 653.60 | 655.91 | -0.08 | 122,911.23 | 5,191,619 | 2.93 | 2,584,638 | 2.99 | 169.53 | 246 |
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