| 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: 5,159.0; Drift%: -0.69 |
| Industry: Finance | Face Value: 10 | 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 | Float14: 0.07 | ||||
| High/Low Price | Quarter: 5,072.9 / 4,066.8 | Month: 5,072.9 / 4,347.0 | Week: 5,239.0 / 4,976.0 | Day: 5,194.0 / 5,067.0 | Float67: 0.10 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 5,150.50 | 5,194.00 | 5,067.00 | 5,123.50 | 5,130.53 | -0.88 | 56,924.06 | 44,861 | 1.76 | 27,139 | 2.40 | 13.92 | 0.07 |
| 2 | 21-May | 5,090.00 | 5,199.50 | 5,076.50 | 5,169.00 | 5,162.69 | 1.36 | 57,429.00 | 38,867 | 1.52 | 22,541 | 1.99 | 11.64 | 0.06 |
| 3 | 20-May | 5,134.00 | 5,147.00 | 5,028.00 | 5,099.50 | 5,094.88 | 0.11 | 56,657.41 | 77,325 | 3.03 | 52,302 | 4.62 | 26.65 | 0.13 |
| 4 | 19-May | 5,075.50 | 5,147.50 | 5,065.00 | 5,094.00 | 5,099.97 | -0.01 | 56,596.00 | 25,499 | 1.00 | 11,308 | 1.00 | 5.77 | 0.03 |
| 5 | 16-May | 5,105.50 | 5,129.00 | 5,028.00 | 5,094.50 | 5,067.21 | 0.28 | 56,601.86 | 36,032 | 1.41 | 15,006 | 1.33 | 7.60 | 0.04 |
| 6 | 15-May | 5,162.00 | 5,185.00 | 5,052.00 | 5,080.50 | 5,113.91 | -2.50 | 56,446.32 | 45,257 | 1.77 | 19,771 | 1.75 | 10.11 | 0.05 |
| 7 | 14-May | 5,060.00 | 5,239.00 | 5,004.00 | 5,211.00 | 5,160.93 | 4.20 | 57,896.00 | 62,967 | 2.47 | 31,603 | 2.79 | 16.31 | 0.08 |
| 8 | 13-May | 5,065.00 | 5,084.00 | 4,980.00 | 5,001.00 | 5,009.74 | -1.53 | 55,563.00 | 40,597 | 1.59 | 21,647 | 1.91 | 10.84 | 0.05 |
| 9 | 12-May | 5,109.50 | 5,162.50 | 4,976.00 | 5,078.50 | 5,057.02 | 1.43 | 56,424.10 | 37,538 | 1.47 | 15,708 | 1.39 | 7.94 | 0.04 |
| 10 | 09-May | 4,869.50 | 5,096.00 | 4,792.50 | 5,007.00 | 4,945.84 | 0.43 | 55,629.00 | 81,832 | 3.21 | 31,038 | 2.74 | 15.35 | 0.08 |
| 11 | 08-May | 5,329.50 | 5,329.50 | 4,934.00 | 4,985.50 | 5,055.59 | -5.36 | 55,390.83 | 88,403 | 3.47 | 46,086 | 4.08 | 23.30 | 0.12 |
| 12 | 07-May | 5,028.00 | 5,344.50 | 4,999.50 | 5,268.00 | 5,257.23 | 2.99 | 58,529.00 | 135,405 | 5.31 | 62,781 | 5.55 | 33.01 | 0.16 |
| 13 | 06-May | 5,075.00 | 5,197.50 | 5,037.00 | 5,115.00 | 5,115.46 | 0.30 | 56,829.00 | 47,575 | 1.87 | 22,453 | 1.99 | 11.49 | 0.06 |
| 14 | 05-May | 5,188.50 | 5,195.50 | 5,066.50 | 5,099.50 | 5,109.85 | -1.91 | 56,657.41 | 56,288 | 2.21 | 27,731 | 2.45 | 14.17 | 0.07 |
| 15 | 02-May | 5,250.00 | 5,260.00 | 5,159.00 | 5,199.00 | 5,207.03 | -1.10 | 57,762.00 | 67,595 | 2.65 | 36,993 | 3.27 | 19.26 | 0.09 |
| 16 | 30-Apr | 5,230.00 | 5,330.00 | 5,125.00 | 5,256.60 | 5,256.41 | 0.80 | 58,402.86 | 104,895 | 4.11 | 49,445 | 4.37 | 25.99 | 0.13 |
| 17 | 29-Apr | 5,300.00 | 5,300.00 | 5,125.00 | 5,214.80 | 5,204.35 | -0.92 | 57,938.44 | 84,947 | 3.33 | 43,080 | 3.81 | 22.42 | 0.11 |
| 18 | 28-Apr | 5,277.00 | 5,363.90 | 5,205.00 | 5,263.10 | 5,278.41 | -0.26 | 58,475.07 | 62,398 | 2.45 | 32,402 | 2.87 | 17.10 | 0.08 |
| 19 | 25-Apr | 5,300.00 | 5,375.00 | 5,218.30 | 5,277.00 | 5,286.08 | -0.01 | 58,629.00 | 70,501 | 2.76 | 37,456 | 3.31 | 19.80 | 0.09 |
| 20 | 24-Apr | 5,201.00 | 5,350.00 | 5,167.50 | 5,277.60 | 5,248.58 | -0.35 | 58,636.17 | 77,518 | 3.04 | 42,920 | 3.80 | 22.53 | 0.11 |
| 21 | 23-Apr | 5,330.10 | 5,350.00 | 5,084.50 | 5,296.40 | 5,289.32 | -0.82 | 58,845.05 | 63,924 | 2.51 | 31,388 | 2.78 | 16.60 | 0.08 |
| 22 | 22-Apr | 5,206.10 | 5,383.20 | 5,205.20 | 5,340.40 | 5,293.78 | 2.47 | 59,333.91 | 81,135 | 3.18 | 32,295 | 2.86 | 17.10 | 0.08 |
| 23 | 21-Apr | 5,251.00 | 5,325.00 | 5,173.90 | 5,211.50 | 5,254.36 | -0.61 | 57,901.78 | 58,906 | 2.31 | 26,321 | 2.33 | 13.83 | 0.07 |
| 24 | 17-Apr | 5,177.00 | 5,313.60 | 5,130.60 | 5,243.50 | 5,244.51 | 1.24 | 58,257.31 | 124,432 | 4.88 | 51,874 | 4.59 | 27.21 | 0.13 |
| 25 | 16-Apr | 4,965.00 | 5,224.90 | 4,953.60 | 5,179.30 | 5,100.66 | 4.66 | 57,544.02 | 205,385 | 8.05 | 90,644 | 8.02 | 46.23 | 0.23 |
| 26 | 15-Apr | 4,860.00 | 4,984.30 | 4,760.10 | 4,948.80 | 4,892.28 | 6.52 | 54,983.08 | 133,024 | 5.22 | 65,901 | 5.83 | 32.24 | 0.17 |
| 27 | 11-Apr | 4,800.00 | 4,811.50 | 4,601.10 | 4,645.75 | 4,688.73 | -2.26 | 51,616.08 | 88,884 | 3.49 | 46,497 | 4.11 | 21.80 | 0.12 |
| 28 | 09-Apr | 4,638.60 | 4,773.80 | 4,636.10 | 4,753.35 | 4,736.43 | 1.35 | 52,811.55 | 99,747 | 3.91 | 51,238 | 4.53 | 24.27 | 0.13 |
| 29 | 08-Apr | 4,529.85 | 4,725.00 | 4,506.00 | 4,689.90 | 4,635.73 | 3.90 | 52,106.60 | 81,196 | 3.18 | 38,437 | 3.40 | 17.82 | 0.10 |
| 30 | 07-Apr | 4,350.00 | 4,538.15 | 4,325.00 | 4,514.05 | 4,448.86 | -1.41 | 50,152.84 | 55,281 | 2.17 | 24,149 | 2.14 | 10.74 | 0.06 |
| 31 | 04-Apr | 4,525.00 | 4,599.50 | 4,462.25 | 4,578.75 | 4,542.03 | 1.61 | 50,871.68 | 75,497 | 2.96 | 31,124 | 2.75 | 14.14 | 0.08 |
| 32 | 03-Apr | 4,450.00 | 4,535.00 | 4,449.00 | 4,506.30 | 4,495.10 | 0.55 | 50,066.73 | 53,311 | 2.09 | 27,890 | 2.47 | 12.54 | 0.07 |
| 33 | 02-Apr | 4,493.50 | 4,555.00 | 4,420.00 | 4,481.60 | 4,468.61 | -0.71 | 49,792.31 | 84,435 | 3.31 | 38,286 | 3.39 | 17.11 | 0.10 |
| 34 | 01-Apr | 4,612.00 | 4,612.00 | 4,470.05 | 4,513.80 | 4,513.63 | -1.33 | 50,150.06 | 47,233 | 1.85 | 21,773 | 1.93 | 9.83 | 0.06 |
| 35 | 28-Mar | 4,572.10 | 4,640.00 | 4,522.35 | 4,574.45 | 4,584.27 | 1.49 | 50,823.91 | 90,357 | 3.54 | 35,849 | 3.17 | 16.43 | 0.09 |
| 36 | 27-Mar | 4,824.50 | 4,851.60 | 4,470.20 | 4,507.20 | 4,577.33 | -6.74 | 50,076.73 | 312,938 | 12.27 | 171,769 | 15.19 | 78.62 | 0.44 |
| 37 | 26-Mar | 4,793.50 | 4,885.00 | 4,753.05 | 4,832.95 | 4,822.48 | 1.31 | 53,695.94 | 116,397 | 4.56 | 71,305 | 6.31 | 34.39 | 0.18 |
| 38 | 25-Mar | 4,825.00 | 4,854.75 | 4,723.80 | 4,770.50 | 4,766.68 | -0.23 | 53,002.10 | 70,591 | 2.77 | 41,322 | 3.65 | 19.70 | 0.10 |
| 39 | 24-Mar | 4,965.00 | 4,998.40 | 4,717.00 | 4,781.50 | 4,849.33 | -2.85 | 53,124.31 | 109,622 | 4.30 | 63,363 | 5.60 | 30.73 | 0.16 |
| 40 | 21-Mar | 4,818.00 | 5,072.90 | 4,762.75 | 4,921.65 | 4,976.05 | 1.47 | 54,681.43 | 279,633 | 10.97 | 146,834 | 12.98 | 73.07 | 0.37 |
| 41 | 20-Mar | 4,799.00 | 4,875.50 | 4,735.75 | 4,850.50 | 4,830.66 | 2.57 | 53,890.93 | 88,569 | 3.47 | 46,912 | 4.15 | 22.66 | 0.12 |
| 42 | 19-Mar | 4,800.00 | 4,840.00 | 4,705.55 | 4,728.95 | 4,770.44 | -0.71 | 52,540.46 | 87,909 | 3.45 | 44,082 | 3.90 | 21.03 | 0.11 |
| 43 | 18-Mar | 4,780.00 | 4,816.90 | 4,700.00 | 4,762.70 | 4,752.64 | 0.34 | 52,915.44 | 78,703 | 3.09 | 34,443 | 3.05 | 16.37 | 0.09 |
| 44 | 17-Mar | 4,649.70 | 4,789.75 | 4,600.30 | 4,746.35 | 4,728.39 | 2.57 | 52,733.78 | 98,074 | 3.85 | 41,124 | 3.64 | 19.45 | 0.10 |
| 45 | 13-Mar | 4,650.00 | 4,700.00 | 4,566.95 | 4,627.40 | 4,652.47 | -0.67 | 51,412.20 | 88,644 | 3.48 | 40,741 | 3.60 | 18.95 | 0.10 |
| 46 | 12-Mar | 4,509.00 | 4,685.85 | 4,484.20 | 4,658.40 | 4,625.53 | 3.94 | 51,756.62 | 182,032 | 7.14 | 48,403 | 4.28 | 22.39 | 0.12 |
| 47 | 11-Mar | 4,376.00 | 4,510.00 | 4,373.15 | 4,482.00 | 4,452.07 | 1.76 | 49,796.00 | 55,520 | 2.18 | 21,209 | 1.88 | 9.44 | 0.05 |
| 48 | 10-Mar | 4,430.00 | 4,524.10 | 4,347.00 | 4,404.40 | 4,449.56 | -0.71 | 48,934.58 | 59,552 | 2.34 | 25,471 | 2.25 | 11.33 | 0.06 |
| 49 | 07-Mar | 4,480.00 | 4,507.45 | 4,401.00 | 4,435.70 | 4,442.12 | -0.23 | 49,282.34 | 47,797 | 1.87 | 18,171 | 1.61 | 8.07 | 0.05 |
| 50 | 06-Mar | 4,600.00 | 4,624.90 | 4,402.15 | 4,445.80 | 4,487.56 | -1.97 | 49,394.55 | 56,250 | 2.21 | 24,179 | 2.14 | 10.85 | 0.06 |
| 51 | 05-Mar | 4,508.05 | 4,597.20 | 4,508.05 | 4,535.20 | 4,558.42 | -1.13 | 50,387.82 | 54,883 | 2.15 | 28,154 | 2.49 | 12.83 | 0.07 |
| 52 | 04-Mar | 4,454.95 | 4,635.50 | 4,407.40 | 4,587.05 | 4,560.10 | 2.52 | 50,963.90 | 82,124 | 3.22 | 37,335 | 3.30 | 17.03 | 0.09 |
| 53 | 03-Mar | 4,582.00 | 4,582.00 | 4,380.10 | 4,474.15 | 4,460.35 | -1.40 | 49,709.53 | 49,690 | 1.95 | 18,846 | 1.67 | 8.41 | 0.05 |
| 54 | 28-Feb | 4,552.05 | 4,584.55 | 4,411.55 | 4,537.75 | 4,509.04 | -0.66 | 50,416.15 | 163,794 | 6.42 | 85,582 | 7.57 | 38.59 | 0.22 |
| 55 | 27-Feb | 4,545.00 | 4,630.30 | 4,473.55 | 4,567.95 | 4,553.86 | 1.97 | 50,751.69 | 100,605 | 3.95 | 33,964 | 3.00 | 15.47 | 0.09 |
| 56 | 25-Feb | 4,436.65 | 4,516.95 | 4,365.15 | 4,479.60 | 4,433.46 | 0.96 | 49,770.09 | 84,815 | 3.33 | 39,064 | 3.45 | 17.32 | 0.10 |
| 57 | 24-Feb | 4,605.90 | 4,605.90 | 4,405.60 | 4,437.10 | 4,487.25 | -4.54 | 49,297.89 | 80,586 | 3.16 | 38,596 | 3.41 | 17.32 | 0.10 |
| 58 | 21-Feb | 4,720.00 | 4,734.25 | 4,621.50 | 4,648.15 | 4,671.63 | -1.58 | 51,642.74 | 37,340 | 1.46 | 15,205 | 1.34 | 7.10 | 0.04 |
| 59 | 20-Feb | 4,741.30 | 4,744.75 | 4,655.00 | 4,723.00 | 4,697.13 | -0.39 | 52,474.00 | 37,484 | 1.47 | 14,322 | 1.27 | 6.73 | 0.04 |
| 60 | 19-Feb | 4,644.00 | 4,760.00 | 4,636.10 | 4,741.30 | 4,724.82 | 0.91 | 52,677.67 | 58,757 | 2.30 | 20,664 | 1.83 | 9.76 | 0.05 |
| 61 | 18-Feb | 4,590.00 | 4,715.30 | 4,480.00 | 4,698.70 | 4,659.77 | 3.03 | 52,204.37 | 124,493 | 4.88 | 26,828 | 2.37 | 12.50 | 0.07 |
| 62 | 17-Feb | 4,473.95 | 4,620.00 | 4,373.20 | 4,560.35 | 4,459.22 | -0.11 | 50,667.25 | 74,166 | 2.91 | 22,216 | 1.96 | 9.91 | 0.06 |
| 63 | 14-Feb | 4,501.50 | 4,625.75 | 4,375.20 | 4,565.20 | 4,472.88 | 1.49 | 50,721.13 | 114,161 | 4.48 | 62,410 | 5.52 | 27.92 | 0.16 |
| 64 | 13-Feb | 4,459.00 | 4,516.60 | 4,444.00 | 4,498.30 | 4,492.55 | 0.61 | 49,977.85 | 33,532 | 1.31 | 16,934 | 1.50 | 7.61 | 0.04 |
| 65 | 12-Feb | 4,345.05 | 4,532.65 | 4,345.05 | 4,471.15 | 4,419.12 | 2.75 | 49,676.20 | 121,605 | 4.77 | 32,523 | 2.88 | 14.37 | 0.08 |
| 66 | 11-Feb | 4,525.15 | 4,544.95 | 4,300.00 | 4,351.50 | 4,399.16 | -3.66 | 48,346.84 | 96,965 | 3.80 | 63,842 | 5.65 | 28.09 | 0.16 |
| 67 | 10-Feb | 4,605.00 | 4,662.30 | 4,461.50 | 4,516.95 | 4,533.16 | -3.03 | 50,185.06 | 44,535 | 1.75 | 18,653 | 1.65 | 8.46 | 0.05 |
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