| Macro-sector: Financial Services | Band: 20 | High52 Price: 5,419.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 26-May-2025 | Bumper: 4,706.2; Drift%: 0.09 |
| Industry: Finance | Face Value: 10; VWAP21: 4,629.46 | Low52 Price: 3,925.05 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 111,103,860 | Low52 Date: 02-Dec-2024 | SHP: 37.22 / 19.06 / 7.37 / 35.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 5,072.9 / 4,066.8 | Month: 4,738.5 / 4,200.0 | Week: 4,734.2 / 4,533.0 | Day: 4,763.9 / 4,581.0 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,734.00 | 4,763.90 | 4,581.00 | 4,710.30 | 4,675.76 | -1.54 | 52,333.25 | 79,366 | 12.27 | 28,625 | 6.75 | 13.38 | 7 |
| 2 | 11-Nov | 4,828.50 | 4,829.90 | 4,762.00 | 4,784.20 | 4,797.65 | -0.34 | 53,154.31 | 28,391 | 4.39 | 17,869 | 4.21 | 8.57 | 5 |
| 3 | 10-Nov | 4,809.90 | 4,843.50 | 4,784.80 | 4,800.60 | 4,804.51 | -0.15 | 53,336.52 | 25,564 | 3.95 | 17,302 | 4.08 | 8.31 | 4 |
| 4 | 07-Nov | 4,875.00 | 4,875.00 | 4,770.00 | 4,808.00 | 4,819.49 | -1.04 | 53,418.00 | 30,490 | 4.71 | 14,255 | 3.36 | 6.87 | 4 |
| 5 | 06-Nov | 4,770.00 | 4,890.50 | 4,734.00 | 4,858.40 | 4,821.17 | 1.74 | 53,978.70 | 82,644 | 12.78 | 51,651 | 12.18 | 24.90 | 13 |
| 6 | 04-Nov | 4,710.00 | 4,844.20 | 4,706.20 | 4,775.40 | 4,776.68 | 1.93 | 53,056.54 | 70,019 | 10.83 | 32,435 | 7.65 | 15.49 | 8 |
| 7 | 03-Nov | 4,577.30 | 4,742.40 | 4,550.00 | 4,684.90 | 4,672.82 | 1.97 | 52,051.05 | 87,991 | 13.61 | 32,754 | 7.73 | 15.31 | 8 |
| 8 | 31-Oct | 4,608.00 | 4,610.00 | 4,533.00 | 4,594.50 | 4,594.64 | 0.41 | 51,046.67 | 38,682 | 5.98 | 27,540 | 6.50 | 12.65 | 7 |
| 9 | 30-Oct | 4,640.50 | 4,640.50 | 4,551.00 | 4,575.80 | 4,586.95 | -1.39 | 50,838.90 | 41,554 | 6.43 | 23,932 | 5.64 | 10.98 | 6 |
| 10 | 29-Oct | 4,683.60 | 4,696.90 | 4,609.40 | 4,640.50 | 4,639.50 | -1.00 | 51,557.75 | 27,920 | 4.32 | 16,884 | 3.98 | 7.83 | 4 |
| 11 | 28-Oct | 4,669.50 | 4,734.20 | 4,665.00 | 4,687.30 | 4,703.77 | 0.07 | 52,077.71 | 53,140 | 8.22 | 35,420 | 8.35 | 16.66 | 9 |
| 12 | 27-Oct | 4,631.00 | 4,709.00 | 4,612.50 | 4,684.20 | 4,670.61 | 0.80 | 52,043.27 | 52,027 | 8.04 | 33,861 | 7.99 | 15.82 | 9 |
| 13 | 24-Oct | 4,610.00 | 4,669.90 | 4,600.50 | 4,647.00 | 4,636.96 | 0.82 | 51,629.00 | 54,707 | 8.46 | 41,970 | 9.90 | 19.46 | 11 |
| 14 | 23-Oct | 4,547.00 | 4,638.00 | 4,520.00 | 4,609.40 | 4,605.08 | 1.38 | 51,212.21 | 45,863 | 7.09 | 30,159 | 7.11 | 13.89 | 8 |
| 15 | 21-Oct | 4,560.00 | 4,566.50 | 4,513.00 | 4,546.70 | 4,542.84 | 0.56 | 50,515.59 | 6,466 | 1.00 | 4,239 | 1.00 | 1.93 | 1 |
| 16 | 20-Oct | 4,470.00 | 4,551.50 | 4,425.00 | 4,521.60 | 4,483.16 | 0.74 | 50,236.72 | 45,563 | 7.05 | 19,850 | 4.68 | 8.90 | 5 |
| 17 | 17-Oct | 4,492.50 | 4,510.00 | 4,452.50 | 4,488.20 | 4,493.01 | -0.05 | 49,865.63 | 28,705 | 4.44 | 17,397 | 4.10 | 7.82 | 4 |
| 18 | 16-Oct | 4,548.00 | 4,548.00 | 4,460.30 | 4,490.60 | 4,492.40 | -0.58 | 49,892.30 | 37,264 | 5.76 | 22,377 | 5.28 | 10.05 | 6 |
| 19 | 15-Oct | 4,450.00 | 4,550.00 | 4,430.00 | 4,516.90 | 4,504.17 | 2.06 | 50,184.50 | 49,948 | 7.72 | 30,925 | 7.29 | 13.93 | 8 |
| 20 | 14-Oct | 4,429.80 | 4,525.40 | 4,382.40 | 4,425.90 | 4,466.41 | -0.09 | 49,173.46 | 44,383 | 6.86 | 21,531 | 5.08 | 9.62 | 5 |
| 21 | 13-Oct | 4,395.00 | 4,460.00 | 4,376.70 | 4,429.80 | 4,431.07 | 0.46 | 49,216.79 | 36,664 | 5.67 | 19,118 | 4.51 | 8.47 | 5 |
| 22 | 10-Oct | 4,380.00 | 4,437.00 | 4,370.60 | 4,409.50 | 4,409.39 | 0.26 | 48,991.25 | 23,280 | 3.60 | 10,896 | 2.57 | 4.80 | 3 |
| 23 | 09-Oct | 4,407.30 | 4,417.30 | 4,330.10 | 4,398.00 | 4,373.28 | 0.56 | 48,863.00 | 29,643 | 4.58 | 14,279 | 3.37 | 6.24 | 4 |
| 24 | 08-Oct | 4,428.20 | 4,446.00 | 4,351.10 | 4,373.50 | 4,383.50 | -1.20 | 48,591.27 | 43,711 | 6.76 | 27,502 | 6.49 | 12.06 | 7 |
| 25 | 07-Oct | 4,489.60 | 4,503.10 | 4,407.10 | 4,426.60 | 4,440.71 | -1.34 | 49,181.23 | 31,772 | 4.91 | 17,172 | 4.05 | 7.63 | 4 |
| 26 | 06-Oct | 4,426.00 | 4,499.00 | 4,369.80 | 4,486.60 | 4,451.25 | 1.68 | 49,847.86 | 34,595 | 5.35 | 19,022 | 4.49 | 8.47 | 5 |
| 27 | 03-Oct | 4,424.10 | 4,469.90 | 4,360.70 | 4,412.40 | 4,416.14 | 0.62 | 49,023.47 | 67,610 | 10.45 | 37,021 | 8.73 | 16.35 | 9 |
| 28 | 01-Oct | 4,301.00 | 4,411.90 | 4,301.00 | 4,385.20 | 4,366.37 | -0.60 | 48,721.26 | 65,346 | 10.10 | 33,032 | 7.79 | 14.42 | 8 |
| 29 | 30-Sep | 4,278.40 | 4,489.50 | 4,200.00 | 4,411.50 | 4,414.47 | 3.42 | 49,013.47 | 154,784 | 23.93 | 41,311 | 9.74 | 18.24 | 11 |
| 30 | 29-Sep | 4,485.00 | 4,499.00 | 4,216.40 | 4,265.60 | 4,299.07 | -4.90 | 47,392.46 | 187,422 | 28.98 | 126,785 | 29.90 | 54.51 | 32 |
| 31 | 26-Sep | 4,589.70 | 4,617.90 | 4,469.80 | 4,485.50 | 4,522.70 | -2.27 | 49,835.64 | 25,816 | 3.99 | 11,732 | 2.77 | 5.31 | 3 |
| 32 | 25-Sep | 4,644.70 | 4,670.00 | 4,572.80 | 4,589.70 | 4,613.35 | -1.18 | 50,993.34 | 25,099 | 3.88 | 14,313 | 3.38 | 6.60 | 4 |
| 33 | 24-Sep | 4,623.50 | 4,685.00 | 4,580.90 | 4,644.70 | 4,647.12 | 0.67 | 51,604.41 | 47,774 | 7.39 | 34,190 | 8.06 | 15.89 | 9 |
| 34 | 23-Sep | 4,669.00 | 4,738.50 | 4,531.20 | 4,614.00 | 4,646.49 | -1.09 | 51,263.00 | 71,146 | 11.00 | 33,581 | 7.92 | 15.60 | 9 |
| 35 | 22-Sep | 4,576.90 | 4,674.80 | 4,530.00 | 4,664.80 | 4,635.36 | 1.92 | 51,827.73 | 45,437 | 7.03 | 22,091 | 5.21 | 10.24 | 6 |
| 36 | 19-Sep | 4,600.00 | 4,635.00 | 4,490.50 | 4,576.90 | 4,574.16 | -0.21 | 50,851.13 | 170,807 | 26.41 | 107,299 | 25.31 | 49.08 | 27 |
| 37 | 18-Sep | 4,634.90 | 4,635.00 | 4,570.00 | 4,586.60 | 4,592.76 | -1.02 | 50,958.90 | 48,846 | 7.55 | 30,309 | 7.15 | 13.92 | 8 |
| 38 | 17-Sep | 4,574.10 | 4,668.70 | 4,570.00 | 4,633.90 | 4,632.60 | 1.31 | 51,484.42 | 50,547 | 7.82 | 25,604 | 6.04 | 11.86 | 7 |
| 39 | 16-Sep | 4,431.00 | 4,609.80 | 4,431.00 | 4,574.10 | 4,546.07 | 3.19 | 50,820.02 | 83,511 | 12.91 | 53,489 | 12.62 | 24.32 | 14 |
| 40 | 15-Sep | 4,475.00 | 4,502.50 | 4,352.00 | 4,432.90 | 4,416.04 | -0.88 | 49,251.23 | 115,247 | 17.82 | 67,880 | 16.01 | 29.98 | 17 |
| 41 | 12-Sep | 4,508.90 | 4,523.10 | 4,466.00 | 4,472.30 | 4,492.40 | -0.47 | 49,688.98 | 44,456 | 6.87 | 26,596 | 6.27 | 11.95 | 7 |
| 42 | 11-Sep | 4,545.00 | 4,579.90 | 4,475.70 | 4,493.50 | 4,509.78 | -1.48 | 49,924.52 | 52,048 | 8.05 | 29,200 | 6.89 | 13.17 | 7 |
| 43 | 10-Sep | 4,569.00 | 4,645.00 | 4,536.00 | 4,561.00 | 4,577.99 | -0.18 | 50,674.00 | 58,569 | 9.06 | 32,699 | 7.71 | 14.97 | 8 |
| 44 | 09-Sep | 4,461.00 | 4,589.00 | 4,451.80 | 4,569.00 | 4,533.68 | 2.05 | 50,763.00 | 45,404 | 7.02 | 24,540 | 5.79 | 11.13 | 6 |
| 45 | 08-Sep | 4,538.00 | 4,554.20 | 4,453.70 | 4,477.00 | 4,477.93 | -1.33 | 49,741.00 | 51,329 | 7.94 | 31,937 | 7.53 | 14.30 | 8 |
| 46 | 05-Sep | 4,532.50 | 4,552.00 | 4,450.50 | 4,537.50 | 4,501.98 | 0.93 | 50,413.38 | 68,960 | 10.66 | 38,960 | 9.19 | 17.54 | 10 |
| 47 | 04-Sep | 4,500.00 | 4,534.50 | 4,430.90 | 4,495.60 | 4,489.65 | 0.38 | 49,947.85 | 71,395 | 11.04 | 39,876 | 9.40 | 17.90 | 10 |
| 48 | 03-Sep | 4,329.90 | 4,490.00 | 4,329.90 | 4,478.50 | 4,438.55 | 4.02 | 49,757.86 | 115,047 | 17.79 | 47,381 | 11.17 | 21.03 | 12 |
| 49 | 02-Sep | 4,470.00 | 4,494.00 | 4,246.50 | 4,305.30 | 4,354.21 | -3.23 | 47,833.54 | 164,698 | 25.47 | 107,981 | 25.47 | 47.02 | 27 |
| 50 | 01-Sep | 4,509.20 | 4,513.30 | 4,435.00 | 4,448.80 | 4,454.60 | -1.00 | 49,427.89 | 83,857 | 12.97 | 44,328 | 10.45 | 19.75 | 11 |
| 51 | 29-Aug | 4,626.00 | 4,635.00 | 4,475.00 | 4,493.70 | 4,533.51 | -2.85 | 49,926.74 | 105,456 | 16.31 | 43,229 | 10.20 | 19.60 | 11 |
| 52 | 28-Aug | 4,805.10 | 4,851.40 | 4,605.00 | 4,625.40 | 4,664.40 | -5.20 | 51,389.98 | 187,753 | 29.03 | 88,664 | 20.91 | 41.36 | 23 |
| 53 | 26-Aug | 4,939.50 | 5,113.70 | 4,762.80 | 4,878.90 | 4,900.85 | -1.84 | 54,206.46 | 845,752 | 130.78 | 570,383 | 134.52 | 279.54 | 145 |
| 54 | 25-Aug | 5,268.40 | 5,268.40 | 4,947.00 | 4,970.50 | 5,042.87 | -5.65 | 55,224.17 | 87,309 | 13.50 | 37,024 | 8.73 | 18.67 | 9 |
| 55 | 22-Aug | 5,235.00 | 5,300.00 | 5,166.00 | 5,268.40 | 5,266.73 | 1.00 | 58,533.96 | 89,827 | 13.89 | 58,290 | 13.75 | 30.70 | 15 |
| 56 | 21-Aug | 5,146.10 | 5,224.00 | 5,102.60 | 5,216.40 | 5,191.29 | 1.76 | 57,956.22 | 82,883 | 12.82 | 49,296 | 11.63 | 25.59 | 13 |
| 57 | 20-Aug | 4,965.90 | 5,225.00 | 4,900.10 | 5,126.10 | 5,045.36 | 3.85 | 56,952.95 | 85,634 | 13.24 | 55,042 | 12.98 | 27.77 | 14 |
| 58 | 19-Aug | 4,783.60 | 4,950.00 | 4,775.60 | 4,935.90 | 4,888.36 | 3.19 | 54,839.75 | 120,585 | 18.65 | 78,211 | 18.45 | 38.23 | 20 |
| 59 | 18-Aug | 4,645.00 | 4,824.00 | 4,529.90 | 4,783.40 | 4,769.66 | 5.48 | 53,145.42 | 225,612 | 34.89 | 150,371 | 35.46 | 71.72 | 38 |
| 60 | 14-Aug | 4,499.90 | 4,568.90 | 4,499.90 | 4,534.70 | 4,535.23 | 1.32 | 50,382.27 | 31,446 | 4.86 | 16,331 | 3.85 | 7.41 | 4 |
| 61 | 13-Aug | 4,539.50 | 4,584.90 | 4,452.00 | 4,475.60 | 4,501.91 | -0.55 | 49,725.64 | 38,437 | 5.94 | 19,489 | 4.60 | 8.77 | 5 |
| 62 | 12-Aug | 4,515.00 | 4,549.80 | 4,475.60 | 4,500.20 | 4,503.68 | -0.24 | 49,998.96 | 22,737 | 3.52 | 13,782 | 3.25 | 6.21 | 4 |
| 63 | 11-Aug | 4,505.00 | 4,609.00 | 4,467.00 | 4,511.20 | 4,556.02 | 0.19 | 50,121.17 | 27,613 | 4.27 | 11,158 | 2.63 | 5.08 | 3 |
| 64 | 08-Aug | 4,612.10 | 4,632.00 | 4,494.60 | 4,502.80 | 4,527.68 | -3.21 | 50,027.85 | 30,441 | 4.71 | 16,365 | 3.86 | 7.41 | 4 |
| 65 | 07-Aug | 4,492.00 | 4,679.00 | 4,492.00 | 4,652.00 | 4,621.77 | 3.56 | 51,685.00 | 74,411 | 11.51 | 35,939 | 8.48 | 16.61 | 9 |
| 66 | 06-Aug | 4,650.90 | 4,675.50 | 4,456.10 | 4,491.90 | 4,518.81 | -3.32 | 49,906.74 | 79,167 | 12.24 | 50,134 | 11.82 | 22.65 | 13 |
| 67 | 05-Aug | 4,431.50 | 4,670.00 | 4,431.50 | 4,646.10 | 4,586.85 | 4.19 | 51,619.96 | 105,531 | 16.32 | 47,075 | 11.10 | 21.59 | 12 |
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 CIFL HDBFS LAXMIINDIA SGFIN TEAMGTY FINKURVE