| 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: 72.76 / 0.0 / 0.0 / 27.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 359.7 / 253.85 | Month: 317.95 / 265.0 | Week: 314.0 / 281.0 | Day: 292.2 / 278.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 292.05 | 292.20 | 278.95 | 283.80 | 282.56 | 1.43 | 281.26 | 7,858 | 1.06 | 272 | 1.96 | 0.01 | 0.01 |
| 2 | 02-Apr | 285.00 | 289.00 | 279.00 | 279.80 | 283.40 | 0.09 | 277.29 | 7,847 | 1.06 | 336 | 2.42 | 0.01 | 0.01 |
| 3 | 01-Apr | 298.05 | 298.35 | 277.05 | 279.55 | 283.86 | -1.32 | 277.04 | 8,125 | 1.10 | 378 | 2.72 | 0.01 | 0.01 |
| 4 | 28-Mar | 286.15 | 289.60 | 281.45 | 283.30 | 285.56 | -2.93 | 280.76 | 7,879 | 1.06 | 644 | 4.63 | 0.02 | 0.02 |
| 5 | 27-Mar | 292.10 | 295.00 | 281.45 | 291.85 | 284.37 | 2.48 | 289.23 | 7,403 | 1.00 | 160 | 1.15 | 0.00 | 0.01 |
| 6 | 26-Mar | 295.30 | 295.30 | 281.00 | 284.80 | 286.25 | -1.23 | 282.25 | 9,082 | 1.23 | 831 | 5.98 | 0.02 | 0.03 |
| 7 | 25-Mar | 296.10 | 297.60 | 287.00 | 288.35 | 290.23 | -1.32 | 285.76 | 8,018 | 1.08 | 319 | 2.29 | 0.01 | 0.01 |
| 8 | 24-Mar | 314.00 | 314.00 | 287.00 | 292.20 | 296.10 | -2.79 | 289.58 | 12,686 | 1.71 | 2,524 | 18.16 | 0.07 | 0.09 |
| 9 | 21-Mar | 309.95 | 309.95 | 298.20 | 300.60 | 303.12 | -1.17 | 297.90 | 9,808 | 1.32 | 737 | 5.30 | 0.02 | 0.03 |
| 10 | 20-Mar | 299.00 | 317.95 | 286.50 | 304.15 | 307.95 | 4.72 | 301.42 | 36,993 | 5.00 | 4,428 | 31.86 | 0.14 | 0.16 |
| 11 | 19-Mar | 298.10 | 298.10 | 281.70 | 290.45 | 292.92 | -0.10 | 287.85 | 8,662 | 1.17 | 552 | 3.97 | 0.02 | 0.02 |
| 12 | 18-Mar | 287.15 | 297.45 | 280.95 | 290.75 | 283.67 | 3.08 | 288.14 | 8,066 | 1.09 | 226 | 1.63 | 0.01 | 0.01 |
| 13 | 17-Mar | 300.05 | 300.15 | 281.45 | 282.05 | 286.83 | -1.35 | 279.52 | 9,109 | 1.23 | 775 | 5.58 | 0.02 | 0.03 |
| 14 | 13-Mar | 265.00 | 297.80 | 265.00 | 285.90 | 288.97 | -1.24 | 283.34 | 9,993 | 1.35 | 1,802 | 12.96 | 0.05 | 0.07 |
| 15 | 12-Mar | 306.05 | 306.05 | 284.10 | 289.50 | 295.23 | -2.82 | 286.90 | 9,364 | 1.26 | 1,558 | 11.21 | 0.05 | 0.06 |
| 16 | 11-Mar | 303.25 | 303.70 | 294.60 | 297.90 | 297.06 | -1.62 | 295.23 | 8,189 | 1.11 | 381 | 2.74 | 0.01 | 0.01 |
| 17 | 10-Mar | 295.05 | 308.00 | 285.00 | 302.80 | 301.35 | 1.87 | 300.08 | 11,316 | 1.53 | 1,346 | 9.68 | 0.04 | 0.05 |
| 18 | 07-Mar | 305.00 | 310.00 | 287.95 | 297.25 | 296.76 | -0.67 | 294.58 | 8,073 | 1.09 | 161 | 1.16 | 0.00 | 0.01 |
| 19 | 06-Mar | 310.05 | 310.05 | 290.00 | 299.25 | 298.96 | 0.52 | 296.57 | 11,370 | 1.54 | 138 | 0.99 | 0.00 | 0.01 |
| 20 | 05-Mar | 300.05 | 300.05 | 287.15 | 297.70 | 295.71 | 0.08 | 295.03 | 8,828 | 1.19 | 691 | 4.97 | 0.02 | 0.03 |
| 21 | 04-Mar | 295.55 | 306.45 | 291.85 | 297.45 | 297.49 | 2.18 | 294.78 | 10,360 | 1.40 | 649 | 4.67 | 0.02 | 0.02 |
| 22 | 03-Mar | 309.85 | 309.85 | 289.05 | 291.10 | 294.49 | -0.72 | 288.49 | 9,918 | 1.34 | 792 | 5.70 | 0.02 | 0.03 |
| 23 | 28-Feb | 302.15 | 302.15 | 289.00 | 293.20 | 291.82 | 0.86 | 290.57 | 8,167 | 1.10 | 351 | 2.53 | 0.01 | 0.01 |
| 24 | 27-Feb | 298.05 | 298.15 | 283.10 | 290.70 | 289.98 | 0.41 | 288.09 | 8,520 | 1.15 | 580 | 4.17 | 0.02 | 0.02 |
| 25 | 25-Feb | 295.20 | 298.00 | 277.95 | 289.50 | 293.25 | 1.19 | 286.90 | 8,211 | 1.11 | 287 | 2.06 | 0.01 | 0.01 |
| 26 | 24-Feb | 284.20 | 300.05 | 277.00 | 286.10 | 286.40 | -1.84 | 283.53 | 10,675 | 1.44 | 1,326 | 9.54 | 0.04 | 0.05 |
| 27 | 21-Feb | 310.05 | 310.05 | 289.00 | 291.45 | 300.84 | -2.53 | 288.84 | 8,585 | 1.16 | 117 | 0.84 | 0.00 | 0.00 |
| 28 | 20-Feb | 287.90 | 308.95 | 284.45 | 299.00 | 294.19 | 5.04 | 296.00 | 10,988 | 1.48 | 1,170 | 8.42 | 0.03 | 0.04 |
| 29 | 19-Feb | 297.05 | 297.05 | 278.25 | 284.65 | 286.20 | -0.92 | 282.10 | 11,044 | 1.49 | 805 | 5.79 | 0.02 | 0.03 |
| 30 | 18-Feb | 299.95 | 300.00 | 276.00 | 287.30 | 287.36 | -0.69 | 284.72 | 12,494 | 1.69 | 2,093 | 15.06 | 0.06 | 0.08 |
| 31 | 17-Feb | 295.05 | 301.05 | 283.00 | 289.30 | 286.79 | 2.39 | 286.71 | 10,046 | 1.36 | 497 | 3.58 | 0.01 | 0.02 |
| 32 | 14-Feb | 295.05 | 299.40 | 275.45 | 282.55 | 286.95 | -2.23 | 280.02 | 9,082 | 1.23 | 775 | 5.58 | 0.02 | 0.03 |
| 33 | 13-Feb | 295.05 | 298.55 | 282.90 | 289.00 | 293.52 | 2.28 | 286.00 | 12,838 | 1.73 | 1,369 | 9.85 | 0.04 | 0.05 |
| 34 | 12-Feb | 295.05 | 295.05 | 275.20 | 282.55 | 284.19 | -0.55 | 280.02 | 9,985 | 1.35 | 1,262 | 9.08 | 0.04 | 0.05 |
| 35 | 11-Feb | 279.90 | 302.00 | 279.90 | 284.10 | 284.66 | -4.90 | 281.55 | 8,429 | 1.14 | 774 | 5.57 | 0.02 | 0.03 |
| 36 | 10-Feb | 300.20 | 306.90 | 294.50 | 298.75 | 299.34 | -3.07 | 296.07 | 4,014 | 0.54 | 1,541 | 11.09 | 0.05 | 0.06 |
| 37 | 07-Feb | 317.00 | 358.40 | 301.15 | 308.20 | 333.52 | -1.38 | 305.44 | 41,017 | 5.54 | 5,493 | 39.52 | 0.18 | 0.20 |
| 38 | 06-Feb | 324.00 | 333.40 | 300.05 | 312.50 | 309.72 | 2.16 | 309.70 | 3,547 | 0.48 | 1,088 | 7.83 | 0.03 | 0.04 |
| 39 | 05-Feb | 304.20 | 311.95 | 295.95 | 305.90 | 304.39 | 4.10 | 303.16 | 4,409 | 0.60 | 1,648 | 11.86 | 0.05 | 0.06 |
| 40 | 04-Feb | 300.05 | 307.05 | 281.00 | 293.85 | 293.87 | 3.45 | 291.22 | 11,895 | 1.61 | 1,040 | 7.48 | 0.03 | 0.04 |
| 41 | 03-Feb | 300.10 | 304.05 | 280.05 | 284.05 | 294.81 | -3.27 | 281.50 | 3,030 | 0.41 | 1,138 | 8.19 | 0.03 | 0.04 |
| 42 | 01-Feb | 279.95 | 305.15 | 279.95 | 293.65 | 298.96 | 0.03 | 291.02 | 6,090 | 0.82 | 587 | 4.22 | 0.02 | 0.02 |
| 43 | 31-Jan | 306.80 | 308.95 | 287.30 | 293.55 | 299.83 | 1.12 | 290.92 | 11,269 | 1.52 | 1,570 | 11.29 | 0.05 | 0.06 |
| 44 | 30-Jan | 289.85 | 297.45 | 271.15 | 290.30 | 277.77 | 7.34 | 287.70 | 32,021 | 4.32 | 3,296 | 23.71 | 0.09 | 0.12 |
| 45 | 29-Jan | 279.95 | 293.60 | 266.00 | 270.45 | 282.16 | -1.98 | 268.02 | 15,846 | 2.14 | 1,844 | 13.27 | 0.05 | 0.07 |
| 46 | 28-Jan | 276.35 | 280.00 | 271.00 | 275.90 | 274.65 | 1.01 | 273.43 | 12,279 | 1.66 | 1,497 | 10.77 | 0.04 | 0.06 |
| 47 | 27-Jan | 266.10 | 284.00 | 253.85 | 273.15 | 273.95 | 2.65 | 270.70 | 19,856 | 2.68 | 2,376 | 17.09 | 0.07 | 0.09 |
| 48 | 24-Jan | 271.40 | 274.45 | 263.15 | 266.10 | 268.14 | -1.90 | 263.71 | 8,871 | 1.20 | 978 | 7.04 | 0.03 | 0.04 |
| 49 | 23-Jan | 286.05 | 289.35 | 261.35 | 271.25 | 283.17 | -4.18 | 268.82 | 8,580 | 1.16 | 576 | 4.14 | 0.02 | 0.02 |
| 50 | 22-Jan | 279.80 | 290.35 | 279.05 | 282.60 | 283.66 | -1.72 | 280.07 | 9,525 | 1.29 | 911 | 6.55 | 0.03 | 0.03 |
| 51 | 21-Jan | 289.95 | 300.65 | 285.00 | 287.45 | 292.93 | -1.37 | 284.87 | 10,934 | 1.48 | 1,339 | 9.63 | 0.04 | 0.05 |
| 52 | 20-Jan | 291.80 | 296.55 | 280.25 | 291.40 | 289.16 | -0.10 | 288.79 | 8,303 | 1.12 | 448 | 3.22 | 0.01 | 0.02 |
| 53 | 17-Jan | 299.80 | 300.00 | 289.60 | 291.70 | 295.65 | -1.53 | 289.08 | 10,410 | 1.41 | 1,050 | 7.55 | 0.03 | 0.04 |
| 54 | 16-Jan | 300.05 | 306.95 | 292.30 | 296.15 | 301.88 | 2.16 | 293.49 | 10,061 | 1.36 | 838 | 6.03 | 0.03 | 0.03 |
| 55 | 15-Jan | 296.10 | 301.95 | 289.00 | 289.75 | 296.31 | -1.16 | 287.15 | 9,044 | 1.22 | 319 | 2.29 | 0.01 | 0.01 |
| 56 | 14-Jan | 295.10 | 306.65 | 286.75 | 293.10 | 300.10 | -0.03 | 290.47 | 10,566 | 1.43 | 1,145 | 8.24 | 0.03 | 0.04 |
| 57 | 13-Jan | 302.40 | 302.40 | 290.00 | 293.20 | 294.43 | -2.47 | 290.57 | 10,863 | 1.47 | 956 | 6.88 | 0.03 | 0.04 |
| 58 | 10-Jan | 315.05 | 315.05 | 297.50 | 300.45 | 305.54 | -2.21 | 297.76 | 10,302 | 1.39 | 967 | 6.96 | 0.03 | 0.04 |
| 59 | 09-Jan | 303.35 | 320.15 | 294.40 | 307.10 | 311.27 | -3.45 | 304.35 | 12,764 | 1.72 | 481 | 3.46 | 0.01 | 0.02 |
| 60 | 08-Jan | 301.55 | 321.05 | 301.55 | 317.70 | 312.85 | 0.55 | 314.85 | 18,315 | 2.47 | 460 | 3.31 | 0.01 | 0.02 |
| 61 | 07-Jan | 300.00 | 318.90 | 290.00 | 315.95 | 310.48 | 4.84 | 313.12 | 15,532 | 2.10 | 771 | 5.55 | 0.02 | 0.03 |
| 62 | 06-Jan | 326.70 | 326.70 | 295.00 | 300.65 | 305.08 | -7.10 | 297.95 | 13,076 | 1.77 | 1,086 | 7.81 | 0.03 | 0.04 |
| 63 | 03-Jan | 325.70 | 331.90 | 312.00 | 322.00 | 328.33 | -1.13 | 319.00 | 9,665 | 1.31 | 1,468 | 10.56 | 0.05 | 0.05 |
| 64 | 02-Jan | 348.00 | 359.70 | 315.00 | 325.65 | 345.69 | -1.14 | 322.73 | 42,874 | 5.79 | 14,454 | 103.99 | 0.50 | 0.54 |
| 65 | 01-Jan | 319.80 | 329.35 | 312.55 | 329.35 | 326.27 | 9.08 | 326.40 | 9,555 | 1.29 | 4,910 | 35.32 | 0.16 | 0.18 |
| 66 | 31-Dec | 309.70 | 309.80 | 295.00 | 299.45 | 298.61 | -1.62 | 296.76 | 9,210 | 1.24 | 1,165 | 8.38 | 0.03 | 0.04 |
| 67 | 30-Dec | 299.90 | 313.30 | 283.70 | 304.30 | 292.25 | 5.83 | 301.57 | 12,349 | 1.67 | 2,587 | 18.61 | 0.08 | 0.10 |
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