| 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: 320.2; Drift%: -2.19 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 253.75 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 9,910,330 | Low52 Date: 08-Oct-2024 | SHP: 73.1 / 0.0 / 0.0 / 26.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 359.7 / 253.85 | Month: 330.0 / 286.75 | Week: 350.0 / 319.0 | Day: 325.05 / 312.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 324.00 | 325.05 | 312.40 | 313.35 | 316.80 | -1.17 | 310.54 | 9,982 | 1.26 | 815 | 3.33 | 0.03 | 3 |
| 2 | 26-Aug | 328.25 | 328.25 | 315.00 | 317.05 | 320.17 | -1.06 | 314.21 | 12,991 | 1.64 | 1,508 | 6.16 | 0.05 | 6 |
| 3 | 25-Aug | 320.05 | 325.95 | 318.00 | 320.45 | 322.87 | 0.25 | 317.58 | 9,777 | 1.23 | 628 | 2.56 | 0.02 | 2 |
| 4 | 22-Aug | 328.05 | 328.05 | 317.20 | 319.65 | 323.84 | -1.01 | 316.78 | 12,132 | 1.53 | 1,183 | 4.83 | 0.04 | 4 |
| 5 | 21-Aug | 328.05 | 328.05 | 316.15 | 322.90 | 322.53 | 1.19 | 320.00 | 8,919 | 1.13 | 1,263 | 5.16 | 0.04 | 5 |
| 6 | 20-Aug | 324.00 | 333.00 | 314.75 | 319.10 | 321.61 | 0.89 | 316.24 | 15,257 | 1.93 | 1,935 | 7.90 | 0.06 | 7 |
| 7 | 19-Aug | 320.50 | 324.05 | 315.00 | 316.30 | 320.30 | -1.43 | 313.46 | 9,217 | 1.16 | 1,296 | 5.29 | 0.04 | 5 |
| 8 | 18-Aug | 340.00 | 340.15 | 318.10 | 320.90 | 326.40 | -2.28 | 318.02 | 10,691 | 1.35 | 2,064 | 8.42 | 0.07 | 8 |
| 9 | 14-Aug | 347.95 | 347.95 | 322.50 | 328.40 | 328.76 | -1.94 | 325.46 | 10,843 | 1.37 | 1,634 | 6.67 | 0.05 | 6 |
| 10 | 13-Aug | 320.20 | 350.00 | 320.20 | 334.90 | 328.04 | 3.60 | 331.90 | 13,726 | 1.73 | 2,279 | 9.30 | 0.07 | 9 |
| 11 | 12-Aug | 327.05 | 330.00 | 320.30 | 323.25 | 323.91 | 0.81 | 320.35 | 13,520 | 1.71 | 5,501 | 22.45 | 0.18 | 21 |
| 12 | 11-Aug | 330.00 | 333.10 | 319.00 | 320.65 | 325.24 | -2.67 | 317.77 | 10,755 | 1.36 | 1,962 | 8.01 | 0.06 | 7 |
| 13 | 08-Aug | 326.05 | 355.80 | 315.00 | 329.45 | 335.93 | 4.22 | 326.50 | 40,398 | 5.10 | 11,442 | 46.70 | 0.38 | 43 |
| 14 | 07-Aug | 316.10 | 336.15 | 313.00 | 316.10 | 325.35 | -0.49 | 313.27 | 16,554 | 2.09 | 3,803 | 15.52 | 0.12 | 14 |
| 15 | 06-Aug | 315.00 | 324.90 | 308.00 | 317.65 | 311.83 | 2.92 | 314.80 | 12,096 | 1.53 | 1,323 | 5.40 | 0.04 | 5 |
| 16 | 05-Aug | 320.05 | 325.50 | 308.25 | 308.65 | 315.05 | -0.44 | 305.88 | 10,656 | 1.35 | 1,670 | 6.82 | 0.05 | 6 |
| 17 | 04-Aug | 312.15 | 315.00 | 307.00 | 310.00 | 310.76 | 0.81 | 307.00 | 11,847 | 1.50 | 2,297 | 9.38 | 0.07 | 9 |
| 18 | 01-Aug | 314.05 | 319.00 | 306.05 | 307.50 | 312.22 | -1.22 | 304.74 | 11,471 | 1.45 | 1,831 | 7.47 | 0.06 | 7 |
| 19 | 31-Jul | 310.05 | 315.20 | 304.50 | 311.30 | 311.85 | 1.27 | 308.51 | 12,251 | 1.55 | 2,209 | 9.02 | 0.07 | 8 |
| 20 | 30-Jul | 306.05 | 311.70 | 305.55 | 307.40 | 308.13 | -0.10 | 304.64 | 11,202 | 1.41 | 3,002 | 12.25 | 0.09 | 11 |
| 21 | 29-Jul | 312.05 | 317.00 | 305.05 | 307.70 | 307.91 | 0.10 | 304.94 | 9,183 | 1.16 | 573 | 2.34 | 0.02 | 2 |
| 22 | 28-Jul | 310.05 | 314.85 | 305.00 | 307.40 | 310.12 | 0.47 | 304.64 | 9,675 | 1.22 | 1,312 | 5.36 | 0.04 | 5 |
| 23 | 25-Jul | 308.00 | 310.45 | 305.00 | 305.95 | 308.80 | -1.64 | 303.21 | 8,571 | 1.08 | 751 | 3.07 | 0.02 | 3 |
| 24 | 24-Jul | 320.00 | 330.00 | 305.20 | 311.05 | 317.34 | -0.97 | 308.26 | 18,559 | 2.34 | 4,969 | 20.28 | 0.16 | 19 |
| 25 | 23-Jul | 305.85 | 316.80 | 305.85 | 314.10 | 310.98 | 2.25 | 311.28 | 10,793 | 1.36 | 1,575 | 6.43 | 0.05 | 6 |
| 26 | 22-Jul | 301.05 | 314.60 | 301.05 | 307.20 | 307.83 | -0.24 | 304.45 | 13,706 | 1.73 | 2,851 | 11.64 | 0.09 | 11 |
| 27 | 21-Jul | 300.65 | 312.65 | 300.65 | 307.95 | 306.96 | 0.77 | 305.19 | 18,059 | 2.28 | 1,908 | 7.79 | 0.06 | 7 |
| 28 | 18-Jul | 300.00 | 314.70 | 300.00 | 305.60 | 306.13 | -0.13 | 302.86 | 8,420 | 1.06 | 650 | 2.65 | 0.02 | 2 |
| 29 | 17-Jul | 300.00 | 309.95 | 300.00 | 306.00 | 306.57 | 1.59 | 303.00 | 13,988 | 1.77 | 2,012 | 8.21 | 0.06 | 8 |
| 30 | 16-Jul | 296.50 | 308.50 | 296.50 | 301.20 | 305.77 | -1.91 | 298.50 | 8,491 | 1.07 | 375 | 1.53 | 0.01 | 1 |
| 31 | 15-Jul | 298.00 | 308.80 | 296.95 | 307.05 | 305.97 | 1.35 | 304.30 | 13,315 | 1.68 | 1,421 | 5.80 | 0.04 | 5 |
| 32 | 14-Jul | 310.00 | 312.80 | 290.00 | 302.95 | 302.73 | -0.35 | 300.23 | 23,252 | 2.94 | 7,961 | 32.49 | 0.24 | 30 |
| 33 | 11-Jul | 290.00 | 307.00 | 290.00 | 304.00 | 300.87 | 0.56 | 301.00 | 11,541 | 1.46 | 688 | 2.81 | 0.02 | 3 |
| 34 | 10-Jul | 300.05 | 310.00 | 294.80 | 302.30 | 300.34 | 1.26 | 299.59 | 11,676 | 1.47 | 1,903 | 7.77 | 0.06 | 7 |
| 35 | 09-Jul | 289.95 | 305.00 | 289.95 | 298.55 | 296.99 | 1.43 | 295.87 | 9,511 | 1.20 | 796 | 3.25 | 0.02 | 3 |
| 36 | 08-Jul | 286.75 | 303.20 | 286.75 | 294.35 | 298.55 | -0.07 | 291.71 | 10,783 | 1.36 | 1,321 | 5.39 | 0.04 | 5 |
| 37 | 07-Jul | 298.65 | 299.95 | 293.10 | 294.55 | 296.88 | -0.49 | 291.91 | 8,624 | 1.09 | 430 | 1.76 | 0.01 | 2 |
| 38 | 04-Jul | 298.55 | 298.80 | 293.00 | 296.00 | 297.60 | 0.66 | 293.00 | 8,404 | 1.06 | 638 | 2.60 | 0.02 | 2 |
| 39 | 03-Jul | 298.00 | 300.65 | 292.20 | 294.05 | 298.12 | -1.79 | 291.41 | 9,606 | 1.21 | 955 | 3.90 | 0.03 | 4 |
| 40 | 02-Jul | 301.05 | 305.80 | 292.90 | 299.40 | 300.11 | 1.29 | 296.72 | 11,531 | 1.46 | 2,518 | 10.28 | 0.08 | 9 |
| 41 | 01-Jul | 300.25 | 302.10 | 293.10 | 295.60 | 299.82 | -0.08 | 292.95 | 8,460 | 1.07 | 689 | 2.81 | 0.02 | 3 |
| 42 | 30-Jun | 302.05 | 305.05 | 292.00 | 295.85 | 297.33 | 0.05 | 293.20 | 9,662 | 1.22 | 1,103 | 4.50 | 0.03 | 4 |
| 43 | 27-Jun | 305.20 | 305.20 | 293.50 | 295.70 | 296.80 | -0.57 | 293.05 | 9,220 | 1.16 | 1,089 | 4.44 | 0.03 | 4 |
| 44 | 26-Jun | 297.60 | 304.00 | 287.00 | 297.40 | 300.19 | -0.35 | 294.73 | 10,277 | 1.30 | 1,600 | 6.53 | 0.05 | 6 |
| 45 | 25-Jun | 302.25 | 307.95 | 292.65 | 298.45 | 293.65 | 2.31 | 295.77 | 16,048 | 2.03 | 8,108 | 33.09 | 0.24 | 30 |
| 46 | 24-Jun | 296.15 | 296.15 | 285.40 | 291.70 | 290.91 | 1.36 | 289.08 | 13,423 | 1.69 | 4,005 | 16.35 | 0.12 | 15 |
| 47 | 23-Jun | 292.05 | 293.00 | 276.20 | 287.80 | 287.50 | 0.35 | 285.22 | 11,258 | 1.42 | 1,714 | 7.00 | 0.05 | 6 |
| 48 | 20-Jun | 294.10 | 306.55 | 285.10 | 286.80 | 293.99 | -0.50 | 284.23 | 13,942 | 1.76 | 2,851 | 11.64 | 0.08 | 11 |
| 49 | 19-Jun | 291.05 | 294.00 | 284.00 | 288.25 | 287.44 | 1.26 | 285.67 | 10,509 | 1.33 | 1,672 | 6.82 | 0.05 | 6 |
| 50 | 18-Jun | 285.50 | 289.50 | 283.20 | 284.65 | 286.76 | -0.30 | 282.10 | 11,183 | 1.41 | 2,053 | 8.38 | 0.06 | 8 |
| 51 | 17-Jun | 294.25 | 294.25 | 284.00 | 285.50 | 288.48 | -1.31 | 282.94 | 8,050 | 1.02 | 244 | 1.00 | 0.01 | 1 |
| 52 | 16-Jun | 291.95 | 294.15 | 285.00 | 289.30 | 289.67 | -0.12 | 286.71 | 10,170 | 1.28 | 1,495 | 6.10 | 0.04 | 6 |
| 53 | 13-Jun | 285.00 | 295.20 | 284.00 | 289.65 | 287.99 | 0.31 | 287.05 | 8,831 | 1.11 | 665 | 2.71 | 0.02 | 2 |
| 54 | 12-Jun | 312.45 | 312.45 | 283.95 | 288.75 | 290.79 | -0.81 | 286.16 | 11,379 | 1.44 | 954 | 3.89 | 0.03 | 4 |
| 55 | 11-Jun | 293.20 | 299.85 | 290.70 | 291.10 | 295.43 | 0.05 | 288.49 | 8,126 | 1.03 | 574 | 2.34 | 0.02 | 2 |
| 56 | 10-Jun | 295.20 | 295.20 | 284.90 | 290.95 | 290.71 | 1.13 | 288.34 | 14,357 | 1.81 | 3,404 | 13.89 | 0.10 | 13 |
| 57 | 09-Jun | 288.70 | 290.95 | 283.05 | 287.70 | 286.92 | 1.27 | 285.12 | 12,836 | 1.62 | 2,494 | 10.18 | 0.07 | 9 |
| 58 | 06-Jun | 292.00 | 292.00 | 278.90 | 284.10 | 282.46 | 0.78 | 281.55 | 8,614 | 1.09 | 475 | 1.94 | 0.01 | 2 |
| 59 | 05-Jun | 292.85 | 293.15 | 280.10 | 281.90 | 283.88 | -1.09 | 279.37 | 10,597 | 1.34 | 1,747 | 7.13 | 0.05 | 7 |
| 60 | 04-Jun | 286.65 | 288.70 | 281.30 | 285.00 | 282.41 | 1.50 | 282.00 | 8,513 | 1.07 | 771 | 3.15 | 0.02 | 3 |
| 61 | 03-Jun | 292.35 | 292.60 | 280.00 | 280.80 | 283.82 | -1.35 | 278.28 | 7,920 | 1.00 | 336 | 1.37 | 0.01 | 1 |
| 62 | 02-Jun | 307.80 | 307.80 | 280.55 | 284.65 | 286.89 | -0.70 | 282.10 | 10,476 | 1.32 | 1,208 | 4.93 | 0.03 | 5 |
| 63 | 30-May | 294.10 | 298.40 | 285.05 | 286.65 | 291.10 | -2.55 | 284.08 | 11,386 | 1.44 | 2,696 | 11.00 | 0.08 | 10 |
| 64 | 29-May | 300.15 | 300.15 | 291.65 | 294.15 | 295.88 | -0.99 | 291.51 | 9,385 | 1.18 | 1,121 | 4.58 | 0.03 | 4 |
| 65 | 28-May | 302.50 | 302.65 | 296.00 | 297.10 | 299.03 | -0.55 | 294.44 | 11,067 | 1.40 | 1,168 | 4.77 | 0.03 | 4 |
| 66 | 27-May | 303.35 | 303.80 | 295.00 | 298.75 | 300.12 | -1.17 | 296.07 | 10,102 | 1.28 | 388 | 1.58 | 0.01 | 1 |
| 67 | 26-May | 302.45 | 303.90 | 293.95 | 302.30 | 300.40 | 0.55 | 299.59 | 8,314 | 1.05 | 558 | 2.28 | 0.02 | 2 |
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