| Macro-sector: Financial Services | Band: 10 | High52 Price: 379.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 200.1 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 9,910,330 | Low52 Date: 07-Jun-2024 | SHP: 72.95 / 0.0 / 0.0 / 27.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 359.7 / 253.85 | Month: 317.95 / 265.0 | Week: 330.85 / 290.0 | Day: 303.95 / 294.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 301.80 | 303.95 | 294.10 | 298.40 | 297.89 | 0.13 | 295.72 | 10,233 | 1.38 | 1,482 | 5.70 | 0.04 | 0.06 |
| 2 | 21-May | 298.00 | 306.00 | 292.50 | 298.00 | 296.81 | 0.46 | 295.00 | 11,319 | 1.53 | 762 | 2.93 | 0.02 | 0.03 |
| 3 | 20-May | 301.30 | 301.30 | 294.45 | 296.65 | 298.42 | 0.71 | 293.99 | 7,418 | 1.00 | 648 | 2.49 | 0.02 | 0.02 |
| 4 | 19-May | 299.15 | 310.40 | 292.15 | 294.55 | 302.62 | -0.56 | 291.91 | 7,815 | 1.05 | 332 | 1.28 | 0.01 | 0.01 |
| 5 | 16-May | 304.05 | 306.10 | 293.95 | 296.20 | 297.20 | 0.10 | 293.54 | 9,019 | 1.22 | 990 | 3.81 | 0.03 | 0.04 |
| 6 | 15-May | 298.05 | 302.20 | 294.25 | 295.90 | 298.10 | 0.75 | 293.25 | 8,985 | 1.21 | 734 | 2.82 | 0.02 | 0.03 |
| 7 | 14-May | 301.45 | 301.60 | 290.00 | 293.70 | 297.58 | -1.41 | 291.07 | 8,945 | 1.21 | 829 | 3.19 | 0.02 | 0.03 |
| 8 | 13-May | 307.05 | 307.05 | 295.00 | 297.90 | 301.19 | -0.77 | 295.23 | 9,578 | 1.29 | 1,297 | 4.99 | 0.04 | 0.05 |
| 9 | 12-May | 307.65 | 330.85 | 298.40 | 300.20 | 315.13 | -0.84 | 297.51 | 29,241 | 3.94 | 4,444 | 17.09 | 0.14 | 0.16 |
| 10 | 09-May | 308.20 | 308.20 | 295.50 | 302.75 | 298.47 | -1.16 | 300.04 | 13,360 | 1.80 | 1,764 | 6.78 | 0.05 | 0.07 |
| 11 | 08-May | 301.05 | 308.00 | 284.40 | 306.30 | 301.10 | 5.35 | 303.55 | 11,683 | 1.57 | 995 | 3.83 | 0.03 | 0.04 |
| 12 | 07-May | 308.05 | 309.15 | 285.05 | 290.75 | 302.89 | -4.07 | 288.14 | 8,575 | 1.16 | 580 | 2.23 | 0.02 | 0.02 |
| 13 | 06-May | 312.65 | 315.15 | 301.25 | 303.10 | 310.89 | -1.72 | 300.38 | 8,208 | 1.11 | 543 | 2.09 | 0.02 | 0.02 |
| 14 | 05-May | 307.90 | 320.00 | 306.55 | 308.40 | 311.04 | 1.02 | 305.63 | 10,610 | 1.43 | 1,927 | 7.41 | 0.06 | 0.07 |
| 15 | 02-May | 307.55 | 309.65 | 302.60 | 305.30 | 306.91 | 0.38 | 302.56 | 9,313 | 1.26 | 1,604 | 6.17 | 0.05 | 0.06 |
| 16 | 30-Apr | 304.70 | 309.95 | 302.45 | 304.15 | 305.69 | -0.52 | 301.42 | 7,795 | 1.05 | 417 | 1.60 | 0.01 | 0.02 |
| 17 | 29-Apr | 308.65 | 311.00 | 303.60 | 305.75 | 307.66 | 0.41 | 303.01 | 10,701 | 1.44 | 868 | 3.34 | 0.03 | 0.03 |
| 18 | 28-Apr | 308.40 | 311.00 | 302.50 | 304.50 | 309.24 | -1.84 | 301.77 | 9,481 | 1.28 | 1,551 | 5.97 | 0.05 | 0.06 |
| 19 | 25-Apr | 310.85 | 314.85 | 305.55 | 310.20 | 309.35 | -0.27 | 307.42 | 13,500 | 1.82 | 1,736 | 6.68 | 0.05 | 0.06 |
| 20 | 24-Apr | 308.00 | 315.40 | 306.05 | 311.05 | 311.35 | 0.71 | 308.26 | 12,886 | 1.74 | 2,300 | 8.85 | 0.07 | 0.09 |
| 21 | 23-Apr | 305.00 | 325.45 | 305.00 | 308.85 | 308.45 | 1.85 | 306.08 | 18,616 | 2.51 | 2,421 | 9.31 | 0.07 | 0.09 |
| 22 | 22-Apr | 306.65 | 315.00 | 300.15 | 303.25 | 307.32 | -1.11 | 300.53 | 8,849 | 1.19 | 424 | 1.63 | 0.01 | 0.02 |
| 23 | 21-Apr | 310.55 | 312.00 | 299.80 | 306.65 | 303.73 | 0.92 | 303.90 | 12,054 | 1.62 | 1,005 | 3.87 | 0.03 | 0.04 |
| 24 | 17-Apr | 310.25 | 333.00 | 301.30 | 303.85 | 310.68 | -0.47 | 301.13 | 13,967 | 1.88 | 866 | 3.33 | 0.03 | 0.03 |
| 25 | 16-Apr | 307.35 | 315.00 | 303.00 | 305.30 | 308.89 | 0.33 | 302.56 | 13,165 | 1.77 | 1,252 | 4.82 | 0.04 | 0.05 |
| 26 | 15-Apr | 318.90 | 327.00 | 300.05 | 304.30 | 311.35 | -4.58 | 301.57 | 12,374 | 1.67 | 1,496 | 5.75 | 0.05 | 0.06 |
| 27 | 11-Apr | 338.00 | 338.00 | 315.00 | 318.90 | 325.28 | -1.85 | 316.04 | 12,664 | 1.71 | 3,096 | 11.91 | 0.10 | 0.11 |
| 28 | 09-Apr | 325.00 | 337.95 | 310.00 | 324.90 | 324.41 | 8.77 | 321.99 | 52,006 | 7.01 | 6,374 | 24.52 | 0.21 | 0.24 |
| 29 | 08-Apr | 292.20 | 308.00 | 283.15 | 298.70 | 289.58 | 3.75 | 296.02 | 10,395 | 1.40 | 1,466 | 5.64 | 0.04 | 0.05 |
| 30 | 07-Apr | 282.85 | 295.90 | 276.00 | 287.90 | 282.20 | 2.09 | 285.32 | 10,465 | 1.41 | 1,690 | 6.50 | 0.05 | 0.06 |
| 31 | 04-Apr | 287.55 | 287.55 | 277.45 | 282.00 | 283.45 | -0.63 | 279.00 | 7,512 | 1.01 | 259 | 1.00 | 0.01 | 0.01 |
| 32 | 03-Apr | 292.05 | 292.20 | 278.95 | 283.80 | 282.56 | 1.43 | 281.26 | 7,858 | 1.06 | 272 | 1.05 | 0.01 | 0.01 |
| 33 | 02-Apr | 285.00 | 289.00 | 279.00 | 279.80 | 283.40 | 0.09 | 277.29 | 7,847 | 1.06 | 336 | 1.29 | 0.01 | 0.01 |
| 34 | 01-Apr | 298.05 | 298.35 | 277.05 | 279.55 | 283.86 | -1.32 | 277.04 | 8,125 | 1.10 | 378 | 1.45 | 0.01 | 0.01 |
| 35 | 28-Mar | 286.15 | 289.60 | 281.45 | 283.30 | 285.56 | -2.93 | 280.76 | 7,879 | 1.06 | 644 | 2.48 | 0.02 | 0.02 |
| 36 | 27-Mar | 292.10 | 295.00 | 281.45 | 291.85 | 284.37 | 2.48 | 289.23 | 7,403 | 1.00 | 160 | 0.62 | 0.00 | 0.01 |
| 37 | 26-Mar | 295.30 | 295.30 | 281.00 | 284.80 | 286.25 | -1.23 | 282.25 | 9,082 | 1.22 | 831 | 3.20 | 0.02 | 0.03 |
| 38 | 25-Mar | 296.10 | 297.60 | 287.00 | 288.35 | 290.23 | -1.32 | 285.76 | 8,018 | 1.08 | 319 | 1.23 | 0.01 | 0.01 |
| 39 | 24-Mar | 314.00 | 314.00 | 287.00 | 292.20 | 296.10 | -2.79 | 289.58 | 12,686 | 1.71 | 2,524 | 9.71 | 0.07 | 0.09 |
| 40 | 21-Mar | 309.95 | 309.95 | 298.20 | 300.60 | 303.12 | -1.17 | 297.90 | 9,808 | 1.32 | 737 | 2.83 | 0.02 | 0.03 |
| 41 | 20-Mar | 299.00 | 317.95 | 286.50 | 304.15 | 307.95 | 4.72 | 301.42 | 36,993 | 4.99 | 4,428 | 17.03 | 0.14 | 0.16 |
| 42 | 19-Mar | 298.10 | 298.10 | 281.70 | 290.45 | 292.92 | -0.10 | 287.85 | 8,662 | 1.17 | 552 | 2.12 | 0.02 | 0.02 |
| 43 | 18-Mar | 287.15 | 297.45 | 280.95 | 290.75 | 283.67 | 3.08 | 288.14 | 8,066 | 1.09 | 226 | 0.87 | 0.01 | 0.01 |
| 44 | 17-Mar | 300.05 | 300.15 | 281.45 | 282.05 | 286.83 | -1.35 | 279.52 | 9,109 | 1.23 | 775 | 2.98 | 0.02 | 0.03 |
| 45 | 13-Mar | 265.00 | 297.80 | 265.00 | 285.90 | 288.97 | -1.24 | 283.34 | 9,993 | 1.35 | 1,802 | 6.93 | 0.05 | 0.07 |
| 46 | 12-Mar | 306.05 | 306.05 | 284.10 | 289.50 | 295.23 | -2.82 | 286.90 | 9,364 | 1.26 | 1,558 | 5.99 | 0.05 | 0.06 |
| 47 | 11-Mar | 303.25 | 303.70 | 294.60 | 297.90 | 297.06 | -1.62 | 295.23 | 8,189 | 1.10 | 381 | 1.47 | 0.01 | 0.01 |
| 48 | 10-Mar | 295.05 | 308.00 | 285.00 | 302.80 | 301.35 | 1.87 | 300.08 | 11,316 | 1.53 | 1,346 | 5.18 | 0.04 | 0.05 |
| 49 | 07-Mar | 305.00 | 310.00 | 287.95 | 297.25 | 296.76 | -0.67 | 294.58 | 8,073 | 1.09 | 161 | 0.62 | 0.00 | 0.01 |
| 50 | 06-Mar | 310.05 | 310.05 | 290.00 | 299.25 | 298.96 | 0.52 | 296.57 | 11,370 | 1.53 | 138 | 0.53 | 0.00 | 0.01 |
| 51 | 05-Mar | 300.05 | 300.05 | 287.15 | 297.70 | 295.71 | 0.08 | 295.03 | 8,828 | 1.19 | 691 | 2.66 | 0.02 | 0.03 |
| 52 | 04-Mar | 295.55 | 306.45 | 291.85 | 297.45 | 297.49 | 2.18 | 294.78 | 10,360 | 1.40 | 649 | 2.50 | 0.02 | 0.02 |
| 53 | 03-Mar | 309.85 | 309.85 | 289.05 | 291.10 | 294.49 | -0.72 | 288.49 | 9,918 | 1.34 | 792 | 3.05 | 0.02 | 0.03 |
| 54 | 28-Feb | 302.15 | 302.15 | 289.00 | 293.20 | 291.82 | 0.86 | 290.57 | 8,167 | 1.10 | 351 | 1.35 | 0.01 | 0.01 |
| 55 | 27-Feb | 298.05 | 298.15 | 283.10 | 290.70 | 289.98 | 0.41 | 288.09 | 8,520 | 1.15 | 580 | 2.23 | 0.02 | 0.02 |
| 56 | 25-Feb | 295.20 | 298.00 | 277.95 | 289.50 | 293.25 | 1.19 | 286.90 | 8,211 | 1.11 | 287 | 1.10 | 0.01 | 0.01 |
| 57 | 24-Feb | 284.20 | 300.05 | 277.00 | 286.10 | 286.40 | -1.84 | 283.53 | 10,675 | 1.44 | 1,326 | 5.10 | 0.04 | 0.05 |
| 58 | 21-Feb | 310.05 | 310.05 | 289.00 | 291.45 | 300.84 | -2.53 | 288.84 | 8,585 | 1.16 | 117 | 0.45 | 0.00 | 0.00 |
| 59 | 20-Feb | 287.90 | 308.95 | 284.45 | 299.00 | 294.19 | 5.04 | 296.00 | 10,988 | 1.48 | 1,170 | 4.50 | 0.03 | 0.04 |
| 60 | 19-Feb | 297.05 | 297.05 | 278.25 | 284.65 | 286.20 | -0.92 | 282.10 | 11,044 | 1.49 | 805 | 3.10 | 0.02 | 0.03 |
| 61 | 18-Feb | 299.95 | 300.00 | 276.00 | 287.30 | 287.36 | -0.69 | 284.72 | 12,494 | 1.68 | 2,093 | 8.05 | 0.06 | 0.08 |
| 62 | 17-Feb | 295.05 | 301.05 | 283.00 | 289.30 | 286.79 | 2.39 | 286.71 | 10,046 | 1.35 | 497 | 1.91 | 0.01 | 0.02 |
| 63 | 14-Feb | 295.05 | 299.40 | 275.45 | 282.55 | 286.95 | -2.23 | 280.02 | 9,082 | 1.22 | 775 | 2.98 | 0.02 | 0.03 |
| 64 | 13-Feb | 295.05 | 298.55 | 282.90 | 289.00 | 293.52 | 2.28 | 286.00 | 12,838 | 1.73 | 1,369 | 5.27 | 0.04 | 0.05 |
| 65 | 12-Feb | 295.05 | 295.05 | 275.20 | 282.55 | 284.19 | -0.55 | 280.02 | 9,985 | 1.35 | 1,262 | 4.85 | 0.04 | 0.05 |
| 66 | 11-Feb | 279.90 | 302.00 | 279.90 | 284.10 | 284.66 | -4.90 | 281.55 | 8,429 | 1.14 | 774 | 2.98 | 0.02 | 0.03 |
| 67 | 10-Feb | 300.20 | 306.90 | 294.50 | 298.75 | 299.34 | -3.07 | 296.07 | 4,014 | 0.54 | 1,541 | 5.93 | 0.05 | 0.06 |
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