| 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; VWAP21: 619.38 | Low52 Price: 493.35 | Barrier: 620.45; Drift%: -8.54 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,880,526,703 | Low52 Date: 20-Jan-2025 | SHP: 25.39 / 52.61 / 16.32 / 5.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 405 | ||||
| High/Low Price | Quarter: 3,098.0 / 493.35 | Month: 710.55 / 601.7 | Week: 623.5 / 609.15 | Day: 587.95 / 570.0 | Sis67: 307 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 576.75 | 587.95 | 570.00 | 571.65 | 577.53 | -3.88 | 107,500.31 | 20,025,147 | 11.31 | 13,740,816 | 15.87 | 793.57 | 1,296 |
| 2 | 26-Aug | 619.90 | 620.45 | 593.10 | 594.70 | 600.16 | -4.21 | 111,834.92 | 18,048,586 | 10.20 | 13,335,341 | 15.40 | 800.33 | 1,257 |
| 3 | 25-Aug | 620.00 | 623.80 | 616.40 | 620.85 | 620.65 | 0.81 | 116,752.50 | 6,850,166 | 3.87 | 4,425,514 | 5.11 | 274.67 | 417 |
| 4 | 22-Aug | 619.80 | 622.00 | 612.55 | 615.85 | 615.82 | -0.64 | 115,812.24 | 3,496,256 | 1.98 | 2,045,176 | 2.36 | 125.95 | 193 |
| 5 | 21-Aug | 618.00 | 622.00 | 615.80 | 619.80 | 618.98 | 0.57 | 116,555.05 | 3,993,795 | 2.26 | 2,492,853 | 2.88 | 154.30 | 235 |
| 6 | 20-Aug | 623.35 | 624.95 | 613.30 | 616.30 | 616.44 | -1.60 | 115,896.86 | 5,710,611 | 3.23 | 3,520,750 | 4.07 | 217.03 | 332 |
| 7 | 19-Aug | 626.00 | 630.55 | 615.10 | 626.35 | 622.77 | -0.07 | 117,786.79 | 4,765,094 | 2.69 | 2,776,346 | 3.21 | 172.90 | 262 |
| 8 | 18-Aug | 627.00 | 637.50 | 625.45 | 626.80 | 630.00 | 1.68 | 117,871.41 | 5,265,058 | 2.97 | 2,746,785 | 3.17 | 173.00 | 259 |
| 9 | 14-Aug | 614.30 | 622.90 | 611.50 | 616.45 | 615.55 | -0.45 | 115,925.07 | 4,279,172 | 2.42 | 2,708,768 | 3.13 | 166.74 | 255 |
| 10 | 13-Aug | 612.05 | 621.35 | 610.35 | 619.25 | 614.81 | 1.20 | 116,451.62 | 5,325,700 | 3.01 | 3,476,706 | 4.02 | 213.75 | 328 |
| 11 | 12-Aug | 616.00 | 619.00 | 611.00 | 611.90 | 614.22 | -0.92 | 115,069.43 | 2,787,285 | 1.57 | 1,481,816 | 1.71 | 91.02 | 140 |
| 12 | 11-Aug | 610.45 | 623.50 | 609.15 | 617.60 | 615.71 | 1.30 | 116,141.33 | 3,348,109 | 1.89 | 2,021,970 | 2.34 | 124.49 | 189 |
| 13 | 08-Aug | 623.30 | 626.85 | 607.95 | 609.65 | 616.03 | -2.82 | 114,646.31 | 5,493,423 | 3.10 | 3,486,920 | 4.03 | 214.80 | 326 |
| 14 | 07-Aug | 626.85 | 629.80 | 618.30 | 627.35 | 624.04 | -0.52 | 117,974.84 | 3,482,599 | 1.97 | 1,950,331 | 2.25 | 121.71 | 183 |
| 15 | 06-Aug | 634.00 | 639.80 | 622.40 | 630.60 | 630.62 | 0.08 | 118,586.01 | 4,763,826 | 2.69 | 2,457,463 | 2.84 | 154.97 | 230 |
| 16 | 05-Aug | 630.50 | 633.20 | 621.15 | 630.10 | 626.85 | 0.83 | 118,491.99 | 3,996,694 | 2.26 | 2,192,198 | 2.53 | 137.42 | 205 |
| 17 | 04-Aug | 615.90 | 626.80 | 615.90 | 624.90 | 622.51 | 1.74 | 117,514.11 | 2,955,463 | 1.67 | 1,403,781 | 1.62 | 87.39 | 131 |
| 18 | 01-Aug | 630.00 | 632.00 | 612.25 | 614.20 | 621.60 | -2.64 | 115,501.95 | 3,528,632 | 1.99 | 1,714,778 | 1.98 | 106.59 | 161 |
| 19 | 31-Jul | 625.00 | 639.45 | 623.05 | 630.85 | 632.92 | -0.31 | 118,633.03 | 6,481,051 | 3.66 | 3,770,441 | 4.36 | 238.64 | 353 |
| 20 | 30-Jul | 635.00 | 638.35 | 626.10 | 632.80 | 632.62 | -0.87 | 118,999.73 | 6,024,759 | 3.40 | 4,018,386 | 4.64 | 254.21 | 376 |
| 21 | 29-Jul | 632.00 | 643.35 | 626.55 | 638.35 | 637.07 | 0.77 | 120,043.42 | 6,858,651 | 3.87 | 4,153,206 | 4.80 | 264.59 | 389 |
| 22 | 28-Jul | 615.85 | 638.85 | 611.05 | 633.45 | 629.93 | 2.86 | 119,121.96 | 11,583,112 | 6.54 | 5,275,969 | 6.09 | 332.35 | 494 |
| 23 | 25-Jul | 625.00 | 629.95 | 601.70 | 615.85 | 613.35 | -2.79 | 115,812.24 | 16,922,561 | 9.56 | 5,936,793 | 6.86 | 364.13 | 556 |
| 24 | 24-Jul | 660.00 | 660.00 | 631.75 | 633.55 | 639.48 | -3.13 | 119,140.77 | 7,248,079 | 4.09 | 3,613,419 | 4.17 | 231.07 | 338 |
| 25 | 23-Jul | 642.00 | 654.75 | 638.05 | 654.05 | 647.09 | 2.17 | 122,995.85 | 5,191,770 | 2.93 | 3,167,049 | 3.66 | 204.94 | 297 |
| 26 | 22-Jul | 658.00 | 659.90 | 639.00 | 640.15 | 643.16 | -2.36 | 120,381.92 | 4,671,422 | 2.64 | 3,054,392 | 3.53 | 196.45 | 286 |
| 27 | 21-Jul | 645.50 | 658.00 | 637.50 | 655.65 | 649.32 | 1.57 | 123,296.73 | 4,980,207 | 2.81 | 2,426,415 | 2.80 | 157.55 | 227 |
| 28 | 18-Jul | 670.00 | 670.50 | 644.50 | 645.50 | 652.50 | -3.00 | 121,388.00 | 6,570,609 | 3.71 | 4,097,145 | 4.73 | 267.34 | 384 |
| 29 | 17-Jul | 670.00 | 672.00 | 664.85 | 665.45 | 667.44 | -0.43 | 125,139.65 | 2,671,888 | 1.51 | 1,565,663 | 1.81 | 104.50 | 147 |
| 30 | 16-Jul | 674.00 | 674.00 | 654.50 | 668.35 | 665.53 | -2.35 | 125,685.00 | 9,358,644 | 5.29 | 3,914,846 | 4.52 | 260.54 | 367 |
| 31 | 15-Jul | 674.90 | 688.00 | 670.70 | 684.45 | 679.61 | 2.19 | 128,712.65 | 3,786,182 | 2.14 | 2,264,205 | 2.62 | 153.88 | 212 |
| 32 | 14-Jul | 670.00 | 672.90 | 662.50 | 669.75 | 668.13 | 0.22 | 125,948.28 | 2,832,157 | 1.60 | 1,557,770 | 1.80 | 104.08 | 146 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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