| Macro-sector: Financial Services | Band: 10 | High52 Price: 364.5 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 243.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 9,910,330 | Low52 Date: 14-Aug-2024 | SHP: 72.95 / 0.0 / 0.0 / 27.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 359.7 / 253.85 | Month: 330.85 / 284.4 | Week: 305.8 / 292.0 | Day: 307.0 / 290.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 290.00 | 307.00 | 290.00 | 304.00 | 300.87 | 0.56 | 301.00 | 11,541 | 1.56 | 688 | 2.81 | 0.02 | 3 |
| 2 | 10-Jul | 300.05 | 310.00 | 294.80 | 302.30 | 300.34 | 1.26 | 299.59 | 11,676 | 1.57 | 1,903 | 7.77 | 0.06 | 7 |
| 3 | 09-Jul | 289.95 | 305.00 | 289.95 | 298.55 | 296.99 | 1.43 | 295.87 | 9,511 | 1.28 | 796 | 3.25 | 0.02 | 3 |
| 4 | 08-Jul | 286.75 | 303.20 | 286.75 | 294.35 | 298.55 | -0.07 | 291.71 | 10,783 | 1.45 | 1,321 | 5.39 | 0.04 | 5 |
| 5 | 07-Jul | 298.65 | 299.95 | 293.10 | 294.55 | 296.88 | -0.49 | 291.91 | 8,624 | 1.16 | 430 | 1.76 | 0.01 | 2 |
| 6 | 04-Jul | 298.55 | 298.80 | 293.00 | 296.00 | 297.60 | 0.66 | 293.00 | 8,404 | 1.13 | 638 | 2.60 | 0.02 | 2 |
| 7 | 03-Jul | 298.00 | 300.65 | 292.20 | 294.05 | 298.12 | -1.79 | 291.41 | 9,606 | 1.29 | 955 | 3.90 | 0.03 | 4 |
| 8 | 02-Jul | 301.05 | 305.80 | 292.90 | 299.40 | 300.11 | 1.29 | 296.72 | 11,531 | 1.55 | 2,518 | 10.28 | 0.08 | 9 |
| 9 | 01-Jul | 300.25 | 302.10 | 293.10 | 295.60 | 299.82 | -0.08 | 292.95 | 8,460 | 1.14 | 689 | 2.81 | 0.02 | 3 |
| 10 | 30-Jun | 302.05 | 305.05 | 292.00 | 295.85 | 297.33 | 0.05 | 293.20 | 9,662 | 1.30 | 1,103 | 4.50 | 0.03 | 4 |
| 11 | 27-Jun | 305.20 | 305.20 | 293.50 | 295.70 | 296.80 | -0.57 | 293.05 | 9,220 | 1.24 | 1,089 | 4.44 | 0.03 | 4 |
| 12 | 26-Jun | 297.60 | 304.00 | 287.00 | 297.40 | 300.19 | -0.35 | 294.73 | 10,277 | 1.39 | 1,600 | 6.53 | 0.05 | 6 |
| 13 | 25-Jun | 302.25 | 307.95 | 292.65 | 298.45 | 293.65 | 2.31 | 295.77 | 16,048 | 2.16 | 8,108 | 33.09 | 0.24 | 30 |
| 14 | 24-Jun | 296.15 | 296.15 | 285.40 | 291.70 | 290.91 | 1.36 | 289.08 | 13,423 | 1.81 | 4,005 | 16.35 | 0.12 | 15 |
| 15 | 23-Jun | 292.05 | 293.00 | 276.20 | 287.80 | 287.50 | 0.35 | 285.22 | 11,258 | 1.52 | 1,714 | 7.00 | 0.05 | 6 |
| 16 | 20-Jun | 294.10 | 306.55 | 285.10 | 286.80 | 293.99 | -0.50 | 284.23 | 13,942 | 1.88 | 2,851 | 11.64 | 0.08 | 11 |
| 17 | 19-Jun | 291.05 | 294.00 | 284.00 | 288.25 | 287.44 | 1.26 | 285.67 | 10,509 | 1.42 | 1,672 | 6.82 | 0.05 | 6 |
| 18 | 18-Jun | 285.50 | 289.50 | 283.20 | 284.65 | 286.76 | -0.30 | 282.10 | 11,183 | 1.51 | 2,053 | 8.38 | 0.06 | 8 |
| 19 | 17-Jun | 294.25 | 294.25 | 284.00 | 285.50 | 288.48 | -1.31 | 282.94 | 8,050 | 1.09 | 244 | 1.00 | 0.01 | 1 |
| 20 | 16-Jun | 291.95 | 294.15 | 285.00 | 289.30 | 289.67 | -0.12 | 286.71 | 10,170 | 1.37 | 1,495 | 6.10 | 0.04 | 6 |
| 21 | 13-Jun | 285.00 | 295.20 | 284.00 | 289.65 | 287.99 | 0.31 | 287.05 | 8,831 | 1.19 | 665 | 2.71 | 0.02 | 2 |
| 22 | 12-Jun | 312.45 | 312.45 | 283.95 | 288.75 | 290.79 | -0.81 | 286.16 | 11,379 | 1.53 | 954 | 3.89 | 0.03 | 4 |
| 23 | 11-Jun | 293.20 | 299.85 | 290.70 | 291.10 | 295.43 | 0.05 | 288.49 | 8,126 | 1.10 | 574 | 2.34 | 0.02 | 2 |
| 24 | 10-Jun | 295.20 | 295.20 | 284.90 | 290.95 | 290.71 | 1.13 | 288.34 | 14,357 | 1.94 | 3,404 | 13.89 | 0.10 | 13 |
| 25 | 09-Jun | 288.70 | 290.95 | 283.05 | 287.70 | 286.92 | 1.27 | 285.12 | 12,836 | 1.73 | 2,494 | 10.18 | 0.07 | 9 |
| 26 | 06-Jun | 292.00 | 292.00 | 278.90 | 284.10 | 282.46 | 0.78 | 281.55 | 8,614 | 1.16 | 475 | 1.94 | 0.01 | 2 |
| 27 | 05-Jun | 292.85 | 293.15 | 280.10 | 281.90 | 283.88 | -1.09 | 279.37 | 10,597 | 1.43 | 1,747 | 7.13 | 0.05 | 7 |
| 28 | 04-Jun | 286.65 | 288.70 | 281.30 | 285.00 | 282.41 | 1.50 | 282.00 | 8,513 | 1.15 | 771 | 3.15 | 0.02 | 3 |
| 29 | 03-Jun | 292.35 | 292.60 | 280.00 | 280.80 | 283.82 | -1.35 | 278.28 | 7,920 | 1.07 | 336 | 1.37 | 0.01 | 1 |
| 30 | 02-Jun | 307.80 | 307.80 | 280.55 | 284.65 | 286.89 | -0.70 | 282.10 | 10,476 | 1.41 | 1,208 | 4.93 | 0.03 | 5 |
| 31 | 30-May | 294.10 | 298.40 | 285.05 | 286.65 | 291.10 | -2.55 | 284.08 | 11,386 | 1.53 | 2,696 | 11.00 | 0.08 | 10 |
| 32 | 29-May | 300.15 | 300.15 | 291.65 | 294.15 | 295.88 | -0.99 | 291.51 | 9,385 | 1.26 | 1,121 | 4.58 | 0.03 | 4 |
| 33 | 28-May | 302.50 | 302.65 | 296.00 | 297.10 | 299.03 | -0.55 | 294.44 | 11,067 | 1.49 | 1,168 | 4.77 | 0.03 | 4 |
| 34 | 27-May | 303.35 | 303.80 | 295.00 | 298.75 | 300.12 | -1.17 | 296.07 | 10,102 | 1.36 | 388 | 1.58 | 0.01 | 1 |
| 35 | 26-May | 302.45 | 303.90 | 293.95 | 302.30 | 300.40 | 0.55 | 299.59 | 8,314 | 1.12 | 558 | 2.28 | 0.02 | 2 |
| 36 | 23-May | 302.00 | 307.70 | 295.95 | 300.65 | 302.38 | 0.75 | 297.95 | 10,460 | 1.41 | 1,054 | 4.30 | 0.03 | 4 |
| 37 | 22-May | 301.80 | 303.95 | 294.10 | 298.40 | 297.89 | 0.13 | 295.72 | 10,233 | 1.38 | 1,482 | 6.05 | 0.04 | 6 |
| 38 | 21-May | 298.00 | 306.00 | 292.50 | 298.00 | 296.81 | 0.46 | 295.00 | 11,319 | 1.53 | 762 | 3.11 | 0.02 | 3 |
| 39 | 20-May | 301.30 | 301.30 | 294.45 | 296.65 | 298.42 | 0.71 | 293.99 | 7,418 | 1.00 | 648 | 2.64 | 0.02 | 2 |
| 40 | 19-May | 299.15 | 310.40 | 292.15 | 294.55 | 302.62 | -0.56 | 291.91 | 7,815 | 1.05 | 332 | 1.36 | 0.01 | 1 |
| 41 | 16-May | 304.05 | 306.10 | 293.95 | 296.20 | 297.20 | 0.10 | 293.54 | 9,019 | 1.22 | 990 | 4.04 | 0.03 | 4 |
| 42 | 15-May | 298.05 | 302.20 | 294.25 | 295.90 | 298.10 | 0.75 | 293.25 | 8,985 | 1.21 | 734 | 3.00 | 0.02 | 3 |
| 43 | 14-May | 301.45 | 301.60 | 290.00 | 293.70 | 297.58 | -1.41 | 291.07 | 8,945 | 1.21 | 829 | 3.38 | 0.02 | 3 |
| 44 | 13-May | 307.05 | 307.05 | 295.00 | 297.90 | 301.19 | -0.77 | 295.23 | 9,578 | 1.29 | 1,297 | 5.29 | 0.04 | 5 |
| 45 | 12-May | 307.65 | 330.85 | 298.40 | 300.20 | 315.13 | -0.84 | 297.51 | 29,241 | 3.94 | 4,444 | 18.14 | 0.14 | 16 |
| 46 | 09-May | 308.20 | 308.20 | 295.50 | 302.75 | 298.47 | -1.16 | 300.04 | 13,360 | 1.80 | 1,764 | 7.20 | 0.05 | 7 |
| 47 | 08-May | 301.05 | 308.00 | 284.40 | 306.30 | 301.10 | 5.35 | 303.55 | 11,683 | 1.57 | 995 | 4.06 | 0.03 | 4 |
| 48 | 07-May | 308.05 | 309.15 | 285.05 | 290.75 | 302.89 | -4.07 | 288.14 | 8,575 | 1.16 | 580 | 2.37 | 0.02 | 2 |
| 49 | 06-May | 312.65 | 315.15 | 301.25 | 303.10 | 310.89 | -1.72 | 300.38 | 8,208 | 1.11 | 543 | 2.22 | 0.02 | 2 |
| 50 | 05-May | 307.90 | 320.00 | 306.55 | 308.40 | 311.04 | 1.02 | 305.63 | 10,610 | 1.43 | 1,927 | 7.87 | 0.06 | 7 |
| 51 | 02-May | 307.55 | 309.65 | 302.60 | 305.30 | 306.91 | 0.38 | 302.56 | 9,313 | 1.26 | 1,604 | 6.55 | 0.05 | 6 |
| 52 | 30-Apr | 304.70 | 309.95 | 302.45 | 304.15 | 305.69 | -0.52 | 301.42 | 7,795 | 1.05 | 417 | 1.70 | 0.01 | 2 |
| 53 | 29-Apr | 308.65 | 311.00 | 303.60 | 305.75 | 307.66 | 0.41 | 303.01 | 10,701 | 1.44 | 868 | 3.54 | 0.03 | 3 |
| 54 | 28-Apr | 308.40 | 311.00 | 302.50 | 304.50 | 309.24 | -1.84 | 301.77 | 9,481 | 1.28 | 1,551 | 6.33 | 0.05 | 6 |
| 55 | 25-Apr | 310.85 | 314.85 | 305.55 | 310.20 | 309.35 | -0.27 | 307.42 | 13,500 | 1.82 | 1,736 | 7.09 | 0.05 | 6 |
| 56 | 24-Apr | 308.00 | 315.40 | 306.05 | 311.05 | 311.35 | 0.71 | 308.26 | 12,886 | 1.74 | 2,300 | 9.39 | 0.07 | 9 |
| 57 | 23-Apr | 305.00 | 325.45 | 305.00 | 308.85 | 308.45 | 1.85 | 306.08 | 18,616 | 2.51 | 2,421 | 9.88 | 0.07 | 9 |
| 58 | 22-Apr | 306.65 | 315.00 | 300.15 | 303.25 | 307.32 | -1.11 | 300.53 | 8,849 | 1.19 | 424 | 1.73 | 0.01 | 2 |
| 59 | 21-Apr | 310.55 | 312.00 | 299.80 | 306.65 | 303.73 | 0.92 | 303.90 | 12,054 | 1.62 | 1,005 | 4.10 | 0.03 | 4 |
| 60 | 17-Apr | 310.25 | 333.00 | 301.30 | 303.85 | 310.68 | -0.47 | 301.13 | 13,967 | 1.88 | 866 | 3.53 | 0.03 | 3 |
| 61 | 16-Apr | 307.35 | 315.00 | 303.00 | 305.30 | 308.89 | 0.33 | 302.56 | 13,165 | 1.77 | 1,252 | 5.11 | 0.04 | 5 |
| 62 | 15-Apr | 318.90 | 327.00 | 300.05 | 304.30 | 311.35 | -4.58 | 301.57 | 12,374 | 1.67 | 1,496 | 6.11 | 0.05 | 6 |
| 63 | 11-Apr | 338.00 | 338.00 | 315.00 | 318.90 | 325.28 | -1.85 | 316.04 | 12,664 | 1.71 | 3,096 | 12.64 | 0.10 | 11 |
| 64 | 09-Apr | 325.00 | 337.95 | 310.00 | 324.90 | 324.41 | 8.77 | 321.99 | 52,006 | 7.01 | 6,374 | 26.02 | 0.21 | 24 |
| 65 | 08-Apr | 292.20 | 308.00 | 283.15 | 298.70 | 289.58 | 3.75 | 296.02 | 10,395 | 1.40 | 1,466 | 5.98 | 0.04 | 5 |
| 66 | 07-Apr | 282.85 | 295.90 | 276.00 | 287.90 | 282.20 | 2.09 | 285.32 | 10,465 | 1.41 | 1,690 | 6.90 | 0.05 | 6 |
| 67 | 04-Apr | 287.55 | 287.55 | 277.45 | 282.00 | 283.45 | -0.63 | 279.00 | 7,512 | 1.01 | 259 | 1.06 | 0.01 | 1 |
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