| 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: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 438.6 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,880,383,880 | Low52 Date: 04-Jun-2024 | SHP: 25.4 / 53.08 / 15.93 / 5.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.14 | ||||
| High/Low Price | Quarter: 3,098.0 / 493.35 | Month: 695.0 / 613.4 | Week: 694.9 / 650.15 | Day: 660.55 / 632.0 | Float67: 3.03 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 633.00 | 660.55 | 632.00 | 654.15 | 652.54 | 2.31 | 123,005.31 | 3,704,676 | 1.00 | 1,538,286 | 1.00 | 100.38 | 1.47 |
| 2 | 02-Apr | 640.00 | 644.00 | 630.50 | 639.40 | 637.02 | 0.31 | 120,231.75 | 4,387,926 | 1.18 | 2,538,745 | 1.65 | 161.72 | 2.42 |
| 3 | 01-Apr | 652.00 | 653.90 | 633.90 | 637.45 | 642.00 | -2.83 | 119,865.07 | 7,600,903 | 2.05 | 4,769,822 | 3.10 | 306.00 | 4.55 |
| 4 | 28-Mar | 682.00 | 685.00 | 650.15 | 656.00 | 660.33 | -3.32 | 123,353.00 | 6,806,264 | 1.84 | 3,957,535 | 2.57 | 261.33 | 3.77 |
| 5 | 27-Mar | 670.00 | 684.40 | 666.20 | 678.50 | 677.63 | 0.97 | 127,584.05 | 4,628,163 | 1.25 | 2,674,377 | 1.74 | 181.22 | 2.55 |
| 6 | 26-Mar | 678.80 | 680.90 | 669.25 | 672.00 | 674.99 | -0.94 | 126,361.00 | 4,792,266 | 1.29 | 2,881,290 | 1.87 | 194.48 | 2.75 |
| 7 | 25-Mar | 688.00 | 688.00 | 667.70 | 678.35 | 674.78 | -0.54 | 127,555.84 | 5,257,157 | 1.42 | 3,023,068 | 1.97 | 203.99 | 2.88 |
| 8 | 24-Mar | 677.00 | 694.90 | 674.00 | 682.00 | 684.86 | 0.77 | 128,242.00 | 4,983,671 | 1.35 | 2,754,256 | 1.79 | 188.63 | 2.63 |
| 9 | 21-Mar | 669.05 | 679.00 | 667.65 | 676.80 | 673.46 | 1.33 | 127,264.38 | 6,365,496 | 1.72 | 3,673,822 | 2.39 | 247.42 | 3.50 |
| 10 | 20-Mar | 690.00 | 695.00 | 665.00 | 667.90 | 672.41 | -0.01 | 125,590.84 | 8,747,482 | 2.36 | 4,253,019 | 2.76 | 285.98 | 4.05 |
| 11 | 19-Mar | 645.70 | 677.60 | 637.65 | 667.95 | 664.55 | 3.99 | 125,600.24 | 9,823,834 | 2.65 | 4,383,746 | 2.85 | 291.32 | 4.18 |
| 12 | 18-Mar | 630.00 | 645.70 | 626.05 | 642.30 | 638.96 | 3.06 | 120,777.06 | 6,915,463 | 1.87 | 4,248,765 | 2.76 | 271.48 | 4.05 |
| 13 | 17-Mar | 613.40 | 629.50 | 613.40 | 623.25 | 622.04 | 0.60 | 117,194.93 | 4,548,325 | 1.23 | 2,724,781 | 1.77 | 169.49 | 2.60 |
| 14 | 13-Mar | 638.00 | 644.00 | 617.50 | 619.55 | 623.68 | -2.73 | 116,499.18 | 5,273,706 | 1.42 | 2,713,401 | 1.76 | 169.23 | 2.59 |
| 15 | 12-Mar | 639.00 | 647.25 | 629.10 | 636.95 | 637.56 | -0.20 | 119,771.05 | 5,378,060 | 1.45 | 2,772,289 | 1.80 | 176.75 | 2.64 |
| 16 | 11-Mar | 624.20 | 640.00 | 615.55 | 638.25 | 629.74 | 2.02 | 120,015.50 | 6,734,891 | 1.82 | 3,828,149 | 2.49 | 241.07 | 3.65 |
| 17 | 10-Mar | 631.55 | 641.50 | 622.85 | 625.60 | 630.22 | -0.83 | 117,636.82 | 4,906,168 | 1.32 | 2,737,513 | 1.78 | 172.52 | 2.61 |
| 18 | 07-Mar | 644.35 | 647.65 | 627.45 | 630.85 | 634.01 | -2.10 | 118,624.02 | 5,829,062 | 1.57 | 3,419,676 | 2.22 | 216.81 | 3.26 |
| 19 | 06-Mar | 638.80 | 650.80 | 637.00 | 644.35 | 643.71 | 2.07 | 121,162.54 | 8,075,827 | 2.18 | 4,305,307 | 2.80 | 277.14 | 4.10 |
| 20 | 05-Mar | 626.60 | 637.50 | 621.50 | 631.30 | 631.30 | -0.25 | 118,708.63 | 9,532,495 | 2.57 | 5,722,659 | 3.72 | 361.27 | 5.45 |
| 21 | 04-Mar | 618.60 | 635.40 | 613.40 | 632.90 | 626.68 | 1.87 | 119,009.50 | 5,369,562 | 1.45 | 2,824,147 | 1.84 | 176.98 | 2.69 |
| 22 | 03-Mar | 625.30 | 630.00 | 614.90 | 621.30 | 622.10 | 0.65 | 116,828.25 | 10,284,029 | 2.78 | 5,673,414 | 3.69 | 352.94 | 5.41 |
| 23 | 28-Feb | 609.95 | 620.00 | 602.25 | 617.30 | 613.76 | 1.73 | 116,076.10 | 23,771,834 | 6.42 | 12,736,027 | 8.28 | 781.69 | 12.14 |
| 24 | 27-Feb | 581.30 | 608.80 | 580.30 | 606.80 | 601.56 | 5.67 | 114,101.69 | 17,099,035 | 4.62 | 8,488,513 | 5.52 | 510.63 | 8.09 |
| 25 | 25-Feb | 581.80 | 586.75 | 571.50 | 574.25 | 577.74 | -0.51 | 107,981.04 | 6,222,936 | 1.68 | 3,247,654 | 2.11 | 187.63 | 3.10 |
| 26 | 24-Feb | 576.00 | 581.75 | 568.80 | 577.20 | 576.98 | -1.35 | 108,535.76 | 4,523,171 | 1.22 | 2,121,368 | 1.38 | 122.40 | 2.02 |
| 27 | 21-Feb | 580.85 | 594.70 | 576.70 | 585.10 | 585.98 | 0.73 | 110,021.26 | 9,328,402 | 2.52 | 4,094,605 | 2.66 | 239.94 | 3.90 |
| 28 | 20-Feb | 557.00 | 582.25 | 557.00 | 580.85 | 573.61 | 4.13 | 109,222.10 | 7,590,778 | 2.05 | 4,166,968 | 2.71 | 239.02 | 3.97 |
| 29 | 19-Feb | 547.80 | 559.75 | 546.50 | 557.80 | 556.00 | 0.80 | 104,887.81 | 4,066,886 | 1.10 | 2,088,652 | 1.36 | 116.00 | 1.99 |
| 30 | 18-Feb | 550.95 | 554.45 | 539.10 | 553.35 | 548.05 | 0.55 | 104,051.04 | 2,988,732 | 0.81 | 1,218,134 | 0.79 | 66.76 | 1.16 |
| 31 | 17-Feb | 537.00 | 553.00 | 525.10 | 550.35 | 543.52 | 2.08 | 103,486.93 | 4,397,756 | 1.19 | 1,711,495 | 1.11 | 93.02 | 1.63 |
| 32 | 14-Feb | 550.95 | 554.95 | 526.80 | 539.15 | 538.69 | -1.73 | 101,380.90 | 6,763,071 | 1.83 | 3,333,872 | 2.17 | 179.59 | 3.18 |
| 33 | 13-Feb | 547.00 | 560.25 | 538.00 | 548.65 | 551.63 | 0.27 | 103,167.26 | 5,723,009 | 1.54 | 2,215,363 | 1.44 | 122.21 | 2.11 |
| 34 | 12-Feb | 538.55 | 551.50 | 527.00 | 547.15 | 540.55 | 1.60 | 102,885.20 | 5,467,745 | 1.48 | 1,927,621 | 1.25 | 104.20 | 1.84 |
| 35 | 11-Feb | 566.00 | 566.00 | 534.00 | 538.55 | 543.79 | -3.97 | 101,268.07 | 6,416,783 | 1.73 | 3,232,791 | 2.10 | 175.80 | 3.08 |
| 36 | 10-Feb | 561.70 | 566.60 | 546.50 | 560.80 | 555.29 | 0.22 | 105,451.93 | 4,253,881 | 1.15 | 2,330,292 | 1.51 | 129.40 | 2.22 |
| 37 | 07-Feb | 567.90 | 579.10 | 554.85 | 559.55 | 566.18 | -1.20 | 105,216.88 | 5,747,620 | 1.55 | 1,669,416 | 1.09 | 94.52 | 1.59 |
| 38 | 06-Feb | 570.00 | 570.00 | 554.35 | 566.35 | 563.42 | -0.87 | 106,495.54 | 6,345,455 | 1.71 | 2,372,398 | 1.54 | 133.67 | 2.26 |
| 39 | 05-Feb | 577.00 | 590.80 | 568.40 | 571.30 | 579.93 | -0.94 | 107,426.33 | 6,953,215 | 1.88 | 3,231,907 | 2.10 | 187.43 | 3.08 |
| 40 | 04-Feb | 556.00 | 579.90 | 545.40 | 576.75 | 565.39 | 5.60 | 108,451.14 | 12,290,382 | 3.32 | 6,052,886 | 3.93 | 342.22 | 5.77 |
| 41 | 03-Feb | 525.00 | 558.00 | 516.00 | 546.15 | 536.58 | 2.70 | 102,697.17 | 7,442,129 | 2.01 | 3,083,832 | 2.00 | 165.47 | 2.94 |
| 42 | 01-Feb | 547.90 | 549.65 | 518.00 | 531.80 | 532.72 | -2.20 | 99,998.81 | 3,874,882 | 1.05 | 1,108,289 | 0.72 | 59.04 | 1.06 |
| 43 | 31-Jan | 546.40 | 550.90 | 536.20 | 543.75 | 544.59 | 1.01 | 102,245.87 | 4,058,608 | 1.10 | 1,994,276 | 1.30 | 108.61 | 1.90 |
| 44 | 30-Jan | 553.50 | 560.00 | 536.85 | 538.30 | 546.64 | -2.75 | 101,221.06 | 7,172,857 | 1.94 | 3,248,552 | 2.11 | 177.58 | 3.10 |
| 45 | 29-Jan | 531.15 | 555.65 | 530.25 | 553.50 | 545.89 | 4.41 | 104,079.25 | 9,135,552 | 2.47 | 5,235,063 | 3.40 | 285.78 | 4.99 |
| 46 | 28-Jan | 520.05 | 541.80 | 508.60 | 530.10 | 528.29 | 3.61 | 99,679.15 | 16,222,471 | 4.38 | 7,285,284 | 4.74 | 384.87 | 6.94 |
| 47 | 27-Jan | 525.90 | 530.65 | 508.15 | 511.65 | 519.10 | -3.00 | 96,209.84 | 8,523,575 | 2.30 | 3,647,149 | 2.37 | 189.32 | 3.48 |
| 48 | 24-Jan | 531.95 | 541.80 | 509.15 | 527.45 | 531.05 | -0.44 | 99,180.85 | 7,602,501 | 2.05 | 2,073,684 | 1.35 | 110.12 | 1.98 |
| 49 | 23-Jan | 518.65 | 533.45 | 511.60 | 529.80 | 526.25 | 2.10 | 99,622.74 | 5,150,004 | 1.39 | 2,598,053 | 1.69 | 136.72 | 2.73 |
| 50 | 22-Jan | 520.35 | 528.35 | 513.05 | 518.65 | 519.18 | -0.32 | 97,526.11 | 5,895,189 | 1.59 | 2,959,602 | 1.92 | 153.66 | 3.10 |
| 51 | 21-Jan | 518.00 | 530.75 | 513.45 | 520.30 | 520.10 | 0.69 | 97,836.37 | 7,753,705 | 2.09 | 3,967,283 | 2.58 | 206.34 | 4.16 |
| 52 | 20-Jan | 511.00 | 521.50 | 493.35 | 516.70 | 511.55 | -1.90 | 97,159.44 | 12,701,612 | 3.43 | 6,063,699 | 3.94 | 310.19 | 6.36 |
| 53 | 17-Jan | 546.55 | 547.55 | 523.85 | 526.50 | 530.49 | -3.86 | 99,002.21 | 5,347,916 | 1.44 | 3,331,878 | 2.17 | 176.75 | 3.50 |
| 54 | 16-Jan | 535.55 | 553.75 | 535.55 | 546.80 | 547.55 | 2.49 | 102,819.39 | 6,194,466 | 1.67 | 3,283,983 | 2.13 | 179.81 | 3.44 |
| 55 | 15-Jan | 545.00 | 545.95 | 529.10 | 533.20 | 532.95 | -2.04 | 100,262.07 | 4,072,535 | 1.10 | 2,038,081 | 1.32 | 108.62 | 2.14 |
| 56 | 14-Jan | 526.95 | 547.50 | 518.30 | 544.10 | 533.37 | 4.23 | 102,311.69 | 6,987,503 | 1.89 | 4,072,439 | 2.65 | 217.21 | 4.27 |
| 57 | 13-Jan | 530.05 | 540.70 | 518.75 | 521.10 | 528.84 | -2.09 | 97,986.80 | 5,558,523 | 1.50 | 3,051,118 | 1.98 | 161.36 | 3.20 |
| 58 | 10-Jan | 566.00 | 566.00 | 529.00 | 532.00 | 538.71 | -428.17 | 100,036.00 | 5,999,299 | 1.62 | 2,426,615 | 1.58 | 130.72 | 2.55 |
| 59 | 09-Jan | 2,903.75 | 2,924.15 | 2,801.00 | 2,809.85 | 2,836.36 | -3.16 | 528,359.66 | 1,081,641 | 0.29 | 683,946 | 0.44 | 193.99 | 0.72 |
| 60 | 08-Jan | 2,970.00 | 2,970.00 | 2,840.85 | 2,898.75 | 2,887.17 | -2.06 | 545,076.28 | 995,207 | 0.27 | 522,559 | 0.34 | 150.87 | 0.55 |
| 61 | 07-Jan | 2,977.05 | 3,022.00 | 2,950.00 | 2,958.40 | 2,976.55 | -0.38 | 556,292.77 | 556,342 | 0.15 | 299,500 | 0.19 | 89.15 | 0.31 |
| 62 | 06-Jan | 3,031.00 | 3,081.35 | 2,955.00 | 2,969.55 | 2,998.01 | -2.65 | 558,389.40 | 1,086,045 | 0.29 | 604,119 | 0.39 | 181.12 | 0.63 |
| 63 | 03-Jan | 3,060.00 | 3,098.00 | 3,036.15 | 3,048.35 | 3,063.56 | -0.38 | 573,206.82 | 730,445 | 0.20 | 258,931 | 0.17 | 79.33 | 0.27 |
| 64 | 02-Jan | 2,937.30 | 3,068.90 | 2,931.60 | 3,060.05 | 3,017.72 | 4.62 | 575,406.87 | 1,459,417 | 0.39 | 511,504 | 0.33 | 154.36 | 0.54 |
| 65 | 01-Jan | 2,899.00 | 2,931.00 | 2,882.90 | 2,918.65 | 2,908.84 | 1.01 | 548,818.24 | 259,435 | 0.07 | 84,829 | 0.06 | 24.68 | 0.09 |
| 66 | 31-Dec | 2,897.90 | 2,912.70 | 2,881.05 | 2,889.15 | 2,892.95 | -1.03 | 543,271.11 | 815,014 | 0.22 | 488,599 | 0.32 | 141.35 | 0.51 |
| 67 | 30-Dec | 2,912.80 | 2,968.85 | 2,895.30 | 2,919.00 | 2,927.50 | 0.69 | 548,884.00 | 690,544 | 0.19 | 310,371 | 0.20 | 90.86 | 0.33 |
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