| Macro-sector: Financial Services | Band: 20 | High52 Price: 5,535.85 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 4,994.62 | Low52 Price: 3,732.9 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 111,103,860 | Low52 Date: 12-Aug-2024 | SHP: 37.22 / 19.0 / 7.54 / 35.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 5,072.9 / 4,066.8 | Month: 5,419.0 / 4,792.5 | Week: 5,240.0 / 4,964.0 | Day: 5,079.0 / 4,933.5 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 5,062.00 | 5,079.00 | 4,933.50 | 4,991.00 | 4,980.87 | -1.70 | 55,451.00 | 67,095 | 3.02 | 35,170 | 3.46 | 17.52 | 9 |
| 2 | 10-Jul | 5,039.00 | 5,106.00 | 4,975.00 | 5,077.50 | 5,046.48 | 0.92 | 56,412.98 | 69,372 | 3.12 | 46,551 | 4.58 | 23.49 | 12 |
| 3 | 09-Jul | 5,130.50 | 5,161.00 | 5,002.00 | 5,031.00 | 5,057.97 | -2.79 | 55,896.00 | 66,687 | 3.00 | 40,950 | 4.03 | 20.71 | 10 |
| 4 | 08-Jul | 5,130.00 | 5,190.00 | 5,103.00 | 5,175.50 | 5,157.50 | 0.17 | 57,501.80 | 27,645 | 1.24 | 14,492 | 1.43 | 7.47 | 4 |
| 5 | 07-Jul | 5,125.50 | 5,197.00 | 5,100.50 | 5,166.50 | 5,152.86 | -0.03 | 57,401.81 | 26,671 | 1.20 | 10,152 | 1.00 | 5.23 | 3 |
| 6 | 04-Jul | 5,165.00 | 5,190.00 | 5,123.00 | 5,168.00 | 5,165.27 | 0.54 | 57,418.00 | 22,233 | 1.00 | 10,947 | 1.08 | 5.65 | 3 |
| 7 | 03-Jul | 5,050.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,142.01 | 1.63 | 57,107.00 | 56,400 | 2.54 | 28,795 | 2.84 | 14.81 | 7 |
| 8 | 02-Jul | 5,130.00 | 5,133.00 | 5,016.00 | 5,057.50 | 5,070.02 | -1.90 | 56,190.78 | 46,686 | 2.10 | 22,973 | 2.26 | 11.65 | 6 |
| 9 | 01-Jul | 5,193.00 | 5,240.00 | 5,079.50 | 5,155.50 | 5,127.09 | -0.35 | 57,279.60 | 148,643 | 6.69 | 115,228 | 11.35 | 59.08 | 29 |
| 10 | 30-Jun | 5,040.00 | 5,193.00 | 4,964.00 | 5,173.50 | 5,056.20 | 2.48 | 57,479.58 | 255,283 | 11.48 | 203,211 | 20.01 | 102.75 | 52 |
| 11 | 27-Jun | 4,872.50 | 5,099.50 | 4,851.00 | 5,048.50 | 5,037.62 | 3.73 | 56,090.78 | 336,049 | 15.11 | 240,722 | 23.71 | 121.27 | 61 |
| 12 | 26-Jun | 4,895.00 | 4,930.50 | 4,829.00 | 4,867.00 | 4,867.73 | -1.25 | 54,074.00 | 78,323 | 3.52 | 53,093 | 5.23 | 25.84 | 13 |
| 13 | 25-Jun | 4,925.00 | 4,955.00 | 4,880.50 | 4,928.50 | 4,916.87 | 0.57 | 54,757.54 | 79,674 | 3.58 | 47,189 | 4.65 | 23.20 | 12 |
| 14 | 24-Jun | 4,900.00 | 4,941.50 | 4,858.50 | 4,900.50 | 4,900.71 | 0.11 | 54,446.45 | 48,158 | 2.17 | 26,437 | 2.60 | 12.96 | 7 |
| 15 | 23-Jun | 4,815.00 | 4,909.00 | 4,778.50 | 4,895.00 | 4,868.15 | 1.57 | 54,385.00 | 51,101 | 2.30 | 27,587 | 2.72 | 13.43 | 7 |
| 16 | 20-Jun | 4,730.00 | 4,902.00 | 4,702.00 | 4,819.50 | 4,809.40 | 1.66 | 53,546.51 | 293,164 | 13.19 | 190,354 | 18.75 | 91.55 | 48 |
| 17 | 19-Jun | 4,799.00 | 4,816.00 | 4,705.00 | 4,741.00 | 4,761.95 | -1.02 | 52,674.00 | 73,510 | 3.31 | 41,521 | 4.09 | 19.77 | 11 |
| 18 | 18-Jun | 4,914.00 | 4,935.00 | 4,770.00 | 4,790.00 | 4,822.24 | -2.41 | 53,218.00 | 72,279 | 3.25 | 44,290 | 4.36 | 21.36 | 11 |
| 19 | 17-Jun | 5,029.00 | 5,047.50 | 4,873.00 | 4,908.50 | 4,939.53 | -1.69 | 54,535.33 | 64,617 | 2.91 | 35,494 | 3.50 | 17.53 | 9 |
| 20 | 16-Jun | 5,001.00 | 5,040.00 | 4,923.00 | 4,993.00 | 4,990.48 | -0.59 | 55,474.00 | 52,484 | 2.36 | 26,705 | 2.63 | 13.33 | 7 |
| 21 | 13-Jun | 5,000.00 | 5,035.00 | 4,972.50 | 5,022.50 | 5,016.11 | 0.03 | 55,801.91 | 44,575 | 2.00 | 27,063 | 2.67 | 13.58 | 7 |
| 22 | 12-Jun | 5,049.00 | 5,072.00 | 5,004.00 | 5,021.00 | 5,033.59 | -0.42 | 55,785.00 | 42,901 | 1.93 | 24,371 | 2.40 | 12.27 | 6 |
| 23 | 11-Jun | 5,079.00 | 5,105.00 | 5,010.50 | 5,042.00 | 5,062.39 | -0.29 | 56,018.00 | 32,294 | 1.45 | 17,112 | 1.69 | 8.66 | 4 |
| 24 | 10-Jun | 5,121.00 | 5,160.00 | 5,040.50 | 5,056.50 | 5,071.25 | -0.83 | 56,179.67 | 43,696 | 1.97 | 23,957 | 2.36 | 12.15 | 6 |
| 25 | 09-Jun | 5,099.00 | 5,143.50 | 5,079.00 | 5,099.00 | 5,107.41 | 0.59 | 56,651.00 | 44,619 | 2.01 | 23,399 | 2.30 | 11.95 | 6 |
| 26 | 06-Jun | 5,000.50 | 5,093.50 | 4,968.50 | 5,069.00 | 5,043.30 | 1.37 | 56,318.00 | 78,481 | 3.53 | 50,556 | 4.98 | 25.50 | 13 |
| 27 | 05-Jun | 5,033.00 | 5,100.00 | 4,950.00 | 5,000.50 | 5,017.51 | -1.27 | 55,557.49 | 49,708 | 2.24 | 23,875 | 2.35 | 11.98 | 6 |
| 28 | 04-Jun | 5,000.50 | 5,118.00 | 4,950.00 | 5,065.00 | 5,057.45 | 1.38 | 56,274.00 | 68,959 | 3.10 | 32,218 | 3.17 | 16.29 | 8 |
| 29 | 03-Jun | 5,183.00 | 5,183.00 | 4,971.50 | 4,996.00 | 5,044.17 | -3.61 | 55,507.00 | 61,988 | 2.79 | 33,603 | 3.31 | 16.95 | 9 |
| 30 | 02-Jun | 5,126.00 | 5,199.50 | 5,056.50 | 5,183.00 | 5,153.70 | 0.91 | 57,585.00 | 46,556 | 2.09 | 31,015 | 3.05 | 15.98 | 8 |
| 31 | 30-May | 5,100.00 | 5,210.00 | 5,032.50 | 5,136.50 | 5,116.50 | 0.74 | 57,068.50 | 219,865 | 9.89 | 148,264 | 14.60 | 75.86 | 38 |
| 32 | 29-May | 4,968.00 | 5,109.00 | 4,958.50 | 5,099.00 | 5,063.50 | 2.39 | 56,651.00 | 96,293 | 4.33 | 63,485 | 6.25 | 32.15 | 16 |
| 33 | 28-May | 5,181.00 | 5,187.00 | 4,924.50 | 4,980.00 | 5,055.79 | -3.91 | 55,329.00 | 94,067 | 4.23 | 53,798 | 5.30 | 27.20 | 14 |
| 34 | 27-May | 5,381.00 | 5,393.00 | 5,150.00 | 5,182.50 | 5,224.72 | -3.15 | 57,579.58 | 98,139 | 4.41 | 45,406 | 4.47 | 23.72 | 12 |
| 35 | 26-May | 5,340.00 | 5,419.00 | 5,112.50 | 5,351.00 | 5,303.29 | 1.41 | 59,451.00 | 216,100 | 9.72 | 46,384 | 4.57 | 24.60 | 12 |
| 36 | 23-May | 5,112.00 | 5,305.00 | 5,103.50 | 5,276.50 | 5,228.15 | 2.99 | 58,623.95 | 62,888 | 2.83 | 34,386 | 3.39 | 17.98 | 9 |
| 37 | 22-May | 5,150.50 | 5,194.00 | 5,067.00 | 5,123.50 | 5,130.53 | -0.88 | 56,924.06 | 44,861 | 2.02 | 27,139 | 2.67 | 13.92 | 7 |
| 38 | 21-May | 5,090.00 | 5,199.50 | 5,076.50 | 5,169.00 | 5,162.69 | 1.36 | 57,429.00 | 38,867 | 1.75 | 22,541 | 2.22 | 11.64 | 6 |
| 39 | 20-May | 5,134.00 | 5,147.00 | 5,028.00 | 5,099.50 | 5,094.88 | 0.11 | 56,657.41 | 77,325 | 3.48 | 52,302 | 5.15 | 26.65 | 13 |
| 40 | 19-May | 5,075.50 | 5,147.50 | 5,065.00 | 5,094.00 | 5,099.97 | -0.01 | 56,596.00 | 25,499 | 1.15 | 11,308 | 1.11 | 5.77 | 3 |
| 41 | 16-May | 5,105.50 | 5,129.00 | 5,028.00 | 5,094.50 | 5,067.21 | 0.28 | 56,601.86 | 36,032 | 1.62 | 15,006 | 1.48 | 7.60 | 4 |
| 42 | 15-May | 5,162.00 | 5,185.00 | 5,052.00 | 5,080.50 | 5,113.91 | -2.50 | 56,446.32 | 45,257 | 2.04 | 19,771 | 1.95 | 10.11 | 5 |
| 43 | 14-May | 5,060.00 | 5,239.00 | 5,004.00 | 5,211.00 | 5,160.93 | 4.20 | 57,896.00 | 62,967 | 2.83 | 31,603 | 3.11 | 16.31 | 8 |
| 44 | 13-May | 5,065.00 | 5,084.00 | 4,980.00 | 5,001.00 | 5,009.74 | -1.53 | 55,563.00 | 40,597 | 1.83 | 21,647 | 2.13 | 10.84 | 5 |
| 45 | 12-May | 5,109.50 | 5,162.50 | 4,976.00 | 5,078.50 | 5,057.02 | 1.43 | 56,424.10 | 37,538 | 1.69 | 15,708 | 1.55 | 7.94 | 4 |
| 46 | 09-May | 4,869.50 | 5,096.00 | 4,792.50 | 5,007.00 | 4,945.84 | 0.43 | 55,629.00 | 81,832 | 3.68 | 31,038 | 3.06 | 15.35 | 8 |
| 47 | 08-May | 5,329.50 | 5,329.50 | 4,934.00 | 4,985.50 | 5,055.59 | -5.36 | 55,390.83 | 88,403 | 3.98 | 46,086 | 4.54 | 23.30 | 12 |
| 48 | 07-May | 5,028.00 | 5,344.50 | 4,999.50 | 5,268.00 | 5,257.23 | 2.99 | 58,529.00 | 135,405 | 6.09 | 62,781 | 6.18 | 33.01 | 16 |
| 49 | 06-May | 5,075.00 | 5,197.50 | 5,037.00 | 5,115.00 | 5,115.46 | 0.30 | 56,829.00 | 47,575 | 2.14 | 22,453 | 2.21 | 11.49 | 6 |
| 50 | 05-May | 5,188.50 | 5,195.50 | 5,066.50 | 5,099.50 | 5,109.85 | -1.91 | 56,657.41 | 56,288 | 2.53 | 27,731 | 2.73 | 14.17 | 7 |
| 51 | 02-May | 5,250.00 | 5,260.00 | 5,159.00 | 5,199.00 | 5,207.03 | -1.10 | 57,762.00 | 67,595 | 3.04 | 36,993 | 3.64 | 19.26 | 9 |
| 52 | 30-Apr | 5,230.00 | 5,330.00 | 5,125.00 | 5,256.60 | 5,256.41 | 0.80 | 58,402.86 | 104,895 | 4.72 | 49,445 | 4.87 | 25.99 | 13 |
| 53 | 29-Apr | 5,300.00 | 5,300.00 | 5,125.00 | 5,214.80 | 5,204.35 | -0.92 | 57,938.44 | 84,947 | 3.82 | 43,080 | 4.24 | 22.42 | 11 |
| 54 | 28-Apr | 5,277.00 | 5,363.90 | 5,205.00 | 5,263.10 | 5,278.41 | -0.26 | 58,475.07 | 62,398 | 2.81 | 32,402 | 3.19 | 17.10 | 8 |
| 55 | 25-Apr | 5,300.00 | 5,375.00 | 5,218.30 | 5,277.00 | 5,286.08 | -0.01 | 58,629.00 | 70,501 | 3.17 | 37,456 | 3.69 | 19.80 | 9 |
| 56 | 24-Apr | 5,201.00 | 5,350.00 | 5,167.50 | 5,277.60 | 5,248.58 | -0.35 | 58,636.17 | 77,518 | 3.49 | 42,920 | 4.23 | 22.53 | 11 |
| 57 | 23-Apr | 5,330.10 | 5,350.00 | 5,084.50 | 5,296.40 | 5,289.32 | -0.82 | 58,845.05 | 63,924 | 2.88 | 31,388 | 3.09 | 16.60 | 8 |
| 58 | 22-Apr | 5,206.10 | 5,383.20 | 5,205.20 | 5,340.40 | 5,293.78 | 2.47 | 59,333.91 | 81,135 | 3.65 | 32,295 | 3.18 | 17.10 | 8 |
| 59 | 21-Apr | 5,251.00 | 5,325.00 | 5,173.90 | 5,211.50 | 5,254.36 | -0.61 | 57,901.78 | 58,906 | 2.65 | 26,321 | 2.59 | 13.83 | 7 |
| 60 | 17-Apr | 5,177.00 | 5,313.60 | 5,130.60 | 5,243.50 | 5,244.51 | 1.24 | 58,257.31 | 124,432 | 5.60 | 51,874 | 5.11 | 27.21 | 13 |
| 61 | 16-Apr | 4,965.00 | 5,224.90 | 4,953.60 | 5,179.30 | 5,100.66 | 4.66 | 57,544.02 | 205,385 | 9.24 | 90,644 | 8.93 | 46.23 | 23 |
| 62 | 15-Apr | 4,860.00 | 4,984.30 | 4,760.10 | 4,948.80 | 4,892.28 | 6.52 | 54,983.08 | 133,024 | 5.98 | 65,901 | 6.49 | 32.24 | 17 |
| 63 | 11-Apr | 4,800.00 | 4,811.50 | 4,601.10 | 4,645.75 | 4,688.73 | -2.26 | 51,616.08 | 88,884 | 4.00 | 46,497 | 4.58 | 21.80 | 12 |
| 64 | 09-Apr | 4,638.60 | 4,773.80 | 4,636.10 | 4,753.35 | 4,736.43 | 1.35 | 52,811.55 | 99,747 | 4.49 | 51,238 | 5.05 | 24.27 | 13 |
| 65 | 08-Apr | 4,529.85 | 4,725.00 | 4,506.00 | 4,689.90 | 4,635.73 | 3.90 | 52,106.60 | 81,196 | 3.65 | 38,437 | 3.79 | 17.82 | 10 |
| 66 | 07-Apr | 4,350.00 | 4,538.15 | 4,325.00 | 4,514.05 | 4,448.86 | -1.41 | 50,152.84 | 55,281 | 2.49 | 24,149 | 2.38 | 10.74 | 6 |
| 67 | 04-Apr | 4,525.00 | 4,599.50 | 4,462.25 | 4,578.75 | 4,542.03 | 1.61 | 50,871.68 | 75,497 | 3.40 | 31,124 | 3.07 | 14.14 | 8 |
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