| 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: 5,166.0; Drift%: -11.69 |
| Industry: Finance | Face Value: 10; VWAP21: 4,731.36 | Low52 Price: 3,925.05 | Barrier: 4,710.0; Drift%: -1.83 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 111,103,860 | Low52 Date: 02-Dec-2024 | SHP: 37.22 / 18.81 / 7.82 / 35.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 5,072.9 / 4,066.8 | Month: 5,240.0 / 4,597.5 | Week: 4,609.0 / 4,452.0 | Day: 4,851.4 / 4,605.0 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,805.10 | 4,851.40 | 4,605.00 | 4,625.40 | 4,664.40 | -5.20 | 51,389.98 | 187,753 | 8.55 | 88,664 | 8.73 | 41.36 | 23 |
| 2 | 26-Aug | 4,939.50 | 5,113.70 | 4,762.80 | 4,878.90 | 4,900.85 | -1.84 | 54,206.46 | 845,752 | 38.54 | 570,383 | 56.18 | 279.54 | 145 |
| 3 | 25-Aug | 5,268.40 | 5,268.40 | 4,947.00 | 4,970.50 | 5,042.87 | -5.65 | 55,224.17 | 87,309 | 3.98 | 37,024 | 3.65 | 18.67 | 9 |
| 4 | 22-Aug | 5,235.00 | 5,300.00 | 5,166.00 | 5,268.40 | 5,266.73 | 1.00 | 58,533.96 | 89,827 | 4.09 | 58,290 | 5.74 | 30.70 | 15 |
| 5 | 21-Aug | 5,146.10 | 5,224.00 | 5,102.60 | 5,216.40 | 5,191.29 | 1.76 | 57,956.22 | 82,883 | 3.78 | 49,296 | 4.86 | 25.59 | 13 |
| 6 | 20-Aug | 4,965.90 | 5,225.00 | 4,900.10 | 5,126.10 | 5,045.36 | 3.85 | 56,952.95 | 85,634 | 3.90 | 55,042 | 5.42 | 27.77 | 14 |
| 7 | 19-Aug | 4,783.60 | 4,950.00 | 4,775.60 | 4,935.90 | 4,888.36 | 3.19 | 54,839.75 | 120,585 | 5.49 | 78,211 | 7.70 | 38.23 | 20 |
| 8 | 18-Aug | 4,645.00 | 4,824.00 | 4,529.90 | 4,783.40 | 4,769.66 | 5.48 | 53,145.42 | 225,612 | 10.28 | 150,371 | 14.81 | 71.72 | 38 |
| 9 | 14-Aug | 4,499.90 | 4,568.90 | 4,499.90 | 4,534.70 | 4,535.23 | 1.32 | 50,382.27 | 31,446 | 1.43 | 16,331 | 1.61 | 7.41 | 4 |
| 10 | 13-Aug | 4,539.50 | 4,584.90 | 4,452.00 | 4,475.60 | 4,501.91 | -0.55 | 49,725.64 | 38,437 | 1.75 | 19,489 | 1.92 | 8.77 | 5 |
| 11 | 12-Aug | 4,515.00 | 4,549.80 | 4,475.60 | 4,500.20 | 4,503.68 | -0.24 | 49,998.96 | 22,737 | 1.04 | 13,782 | 1.36 | 6.21 | 4 |
| 12 | 11-Aug | 4,505.00 | 4,609.00 | 4,467.00 | 4,511.20 | 4,556.02 | 0.19 | 50,121.17 | 27,613 | 1.26 | 11,158 | 1.10 | 5.08 | 3 |
| 13 | 08-Aug | 4,612.10 | 4,632.00 | 4,494.60 | 4,502.80 | 4,527.68 | -3.21 | 50,027.85 | 30,441 | 1.39 | 16,365 | 1.61 | 7.41 | 4 |
| 14 | 07-Aug | 4,492.00 | 4,679.00 | 4,492.00 | 4,652.00 | 4,621.77 | 3.56 | 51,685.00 | 74,411 | 3.39 | 35,939 | 3.54 | 16.61 | 9 |
| 15 | 06-Aug | 4,650.90 | 4,675.50 | 4,456.10 | 4,491.90 | 4,518.81 | -3.32 | 49,906.74 | 79,167 | 3.61 | 50,134 | 4.94 | 22.65 | 13 |
| 16 | 05-Aug | 4,431.50 | 4,670.00 | 4,431.50 | 4,646.10 | 4,586.85 | 4.19 | 51,619.96 | 105,531 | 4.81 | 47,075 | 4.64 | 21.59 | 12 |
| 17 | 04-Aug | 4,550.00 | 4,594.00 | 4,444.50 | 4,459.20 | 4,478.27 | -2.39 | 49,543.43 | 94,087 | 4.29 | 61,703 | 6.08 | 27.63 | 16 |
| 18 | 01-Aug | 4,710.00 | 4,710.00 | 4,545.00 | 4,568.50 | 4,593.31 | -2.28 | 50,757.80 | 58,832 | 2.68 | 39,277 | 3.87 | 18.04 | 10 |
| 19 | 31-Jul | 4,728.00 | 4,750.00 | 4,597.50 | 4,675.00 | 4,664.54 | -1.45 | 51,941.00 | 113,325 | 5.16 | 64,058 | 6.31 | 29.88 | 16 |
| 20 | 30-Jul | 4,716.00 | 4,805.00 | 4,709.50 | 4,744.00 | 4,740.09 | -0.03 | 52,707.00 | 33,705 | 1.54 | 19,505 | 1.92 | 9.25 | 5 |
| 21 | 29-Jul | 4,929.00 | 4,929.00 | 4,711.00 | 4,745.50 | 4,760.91 | -3.14 | 52,724.34 | 81,761 | 3.73 | 49,083 | 4.83 | 23.37 | 12 |
| 22 | 28-Jul | 4,958.50 | 5,038.00 | 4,860.00 | 4,899.50 | 4,920.56 | -2.19 | 54,435.34 | 26,194 | 1.19 | 15,062 | 1.48 | 7.41 | 4 |
| 23 | 25-Jul | 5,101.00 | 5,102.00 | 4,905.00 | 5,009.00 | 5,026.81 | -2.39 | 55,651.00 | 33,298 | 1.52 | 21,157 | 2.08 | 10.64 | 5 |
| 24 | 24-Jul | 5,187.00 | 5,201.50 | 5,087.50 | 5,131.50 | 5,128.00 | -1.07 | 57,012.95 | 25,016 | 1.14 | 14,984 | 1.48 | 7.00 | 4 |
| 25 | 23-Jul | 5,196.00 | 5,229.00 | 5,145.00 | 5,187.00 | 5,185.54 | 0.01 | 57,629.00 | 31,801 | 1.45 | 21,191 | 2.09 | 10.99 | 5 |
| 26 | 22-Jul | 5,227.00 | 5,231.50 | 5,163.00 | 5,186.50 | 5,188.76 | -0.77 | 57,624.02 | 21,946 | 1.00 | 14,453 | 1.42 | 7.50 | 4 |
| 27 | 21-Jul | 5,166.50 | 5,240.00 | 5,150.00 | 5,227.00 | 5,209.42 | 1.17 | 58,073.00 | 56,054 | 2.55 | 37,318 | 3.68 | 19.44 | 9 |
| 28 | 18-Jul | 5,159.00 | 5,201.00 | 5,101.50 | 5,166.50 | 5,161.27 | 0.64 | 57,401.81 | 63,983 | 2.92 | 41,790 | 4.12 | 21.57 | 11 |
| 29 | 17-Jul | 5,058.00 | 5,140.00 | 5,028.00 | 5,133.50 | 5,097.74 | 1.89 | 57,035.17 | 40,165 | 1.83 | 22,825 | 2.25 | 11.64 | 6 |
| 30 | 16-Jul | 5,050.00 | 5,145.00 | 5,002.50 | 5,038.50 | 5,067.46 | -0.72 | 55,979.68 | 111,907 | 5.10 | 81,484 | 8.03 | 41.29 | 21 |
| 31 | 15-Jul | 5,046.00 | 5,094.00 | 5,023.00 | 5,075.00 | 5,058.76 | 0.57 | 56,385.00 | 46,741 | 2.13 | 27,017 | 2.66 | 13.67 | 7 |
| 32 | 14-Jul | 4,975.00 | 5,084.00 | 4,975.00 | 5,046.00 | 5,037.30 | 1.10 | 56,063.00 | 50,966 | 2.32 | 29,892 | 2.94 | 15.06 | 8 |
| 33 | 11-Jul | 5,062.00 | 5,079.00 | 4,933.50 | 4,991.00 | 4,980.87 | -1.70 | 55,451.00 | 67,095 | 3.06 | 35,170 | 3.46 | 17.52 | 9 |
| 34 | 10-Jul | 5,039.00 | 5,106.00 | 4,975.00 | 5,077.50 | 5,046.48 | 0.92 | 56,412.98 | 69,372 | 3.16 | 46,551 | 4.58 | 23.49 | 12 |
| 35 | 09-Jul | 5,130.50 | 5,161.00 | 5,002.00 | 5,031.00 | 5,057.97 | -2.79 | 55,896.00 | 66,687 | 3.04 | 40,950 | 4.03 | 20.71 | 10 |
| 36 | 08-Jul | 5,130.00 | 5,190.00 | 5,103.00 | 5,175.50 | 5,157.50 | 0.17 | 57,501.80 | 27,645 | 1.26 | 14,492 | 1.43 | 7.47 | 4 |
| 37 | 07-Jul | 5,125.50 | 5,197.00 | 5,100.50 | 5,166.50 | 5,152.86 | -0.03 | 57,401.81 | 26,671 | 1.22 | 10,152 | 1.00 | 5.23 | 3 |
| 38 | 04-Jul | 5,165.00 | 5,190.00 | 5,123.00 | 5,168.00 | 5,165.27 | 0.54 | 57,418.00 | 22,233 | 1.01 | 10,947 | 1.08 | 5.65 | 3 |
| 39 | 03-Jul | 5,050.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,142.01 | 1.63 | 57,107.00 | 56,400 | 2.57 | 28,795 | 2.84 | 14.81 | 7 |
| 40 | 02-Jul | 5,130.00 | 5,133.00 | 5,016.00 | 5,057.50 | 5,070.02 | -1.90 | 56,190.78 | 46,686 | 2.13 | 22,973 | 2.26 | 11.65 | 6 |
| 41 | 01-Jul | 5,193.00 | 5,240.00 | 5,079.50 | 5,155.50 | 5,127.09 | -0.35 | 57,279.60 | 148,643 | 6.77 | 115,228 | 11.35 | 59.08 | 29 |
| 42 | 30-Jun | 5,040.00 | 5,193.00 | 4,964.00 | 5,173.50 | 5,056.20 | 2.48 | 57,479.58 | 255,283 | 11.63 | 203,211 | 20.01 | 102.75 | 52 |
| 43 | 27-Jun | 4,872.50 | 5,099.50 | 4,851.00 | 5,048.50 | 5,037.62 | 3.73 | 56,090.78 | 336,049 | 15.31 | 240,722 | 23.71 | 121.27 | 61 |
| 44 | 26-Jun | 4,895.00 | 4,930.50 | 4,829.00 | 4,867.00 | 4,867.73 | -1.25 | 54,074.00 | 78,323 | 3.57 | 53,093 | 5.23 | 25.84 | 13 |
| 45 | 25-Jun | 4,925.00 | 4,955.00 | 4,880.50 | 4,928.50 | 4,916.87 | 0.57 | 54,757.54 | 79,674 | 3.63 | 47,189 | 4.65 | 23.20 | 12 |
| 46 | 24-Jun | 4,900.00 | 4,941.50 | 4,858.50 | 4,900.50 | 4,900.71 | 0.11 | 54,446.45 | 48,158 | 2.19 | 26,437 | 2.60 | 12.96 | 7 |
| 47 | 23-Jun | 4,815.00 | 4,909.00 | 4,778.50 | 4,895.00 | 4,868.15 | 1.57 | 54,385.00 | 51,101 | 2.33 | 27,587 | 2.72 | 13.43 | 7 |
| 48 | 20-Jun | 4,730.00 | 4,902.00 | 4,702.00 | 4,819.50 | 4,809.40 | 1.66 | 53,546.51 | 293,164 | 13.36 | 190,354 | 18.75 | 91.55 | 48 |
| 49 | 19-Jun | 4,799.00 | 4,816.00 | 4,705.00 | 4,741.00 | 4,761.95 | -1.02 | 52,674.00 | 73,510 | 3.35 | 41,521 | 4.09 | 19.77 | 11 |
| 50 | 18-Jun | 4,914.00 | 4,935.00 | 4,770.00 | 4,790.00 | 4,822.24 | -2.41 | 53,218.00 | 72,279 | 3.29 | 44,290 | 4.36 | 21.36 | 11 |
| 51 | 17-Jun | 5,029.00 | 5,047.50 | 4,873.00 | 4,908.50 | 4,939.53 | -1.69 | 54,535.33 | 64,617 | 2.94 | 35,494 | 3.50 | 17.53 | 9 |
| 52 | 16-Jun | 5,001.00 | 5,040.00 | 4,923.00 | 4,993.00 | 4,990.48 | -0.59 | 55,474.00 | 52,484 | 2.39 | 26,705 | 2.63 | 13.33 | 7 |
| 53 | 13-Jun | 5,000.00 | 5,035.00 | 4,972.50 | 5,022.50 | 5,016.11 | 0.03 | 55,801.91 | 44,575 | 2.03 | 27,063 | 2.67 | 13.58 | 7 |
| 54 | 12-Jun | 5,049.00 | 5,072.00 | 5,004.00 | 5,021.00 | 5,033.59 | -0.42 | 55,785.00 | 42,901 | 1.95 | 24,371 | 2.40 | 12.27 | 6 |
| 55 | 11-Jun | 5,079.00 | 5,105.00 | 5,010.50 | 5,042.00 | 5,062.39 | -0.29 | 56,018.00 | 32,294 | 1.47 | 17,112 | 1.69 | 8.66 | 4 |
| 56 | 10-Jun | 5,121.00 | 5,160.00 | 5,040.50 | 5,056.50 | 5,071.25 | -0.83 | 56,179.67 | 43,696 | 1.99 | 23,957 | 2.36 | 12.15 | 6 |
| 57 | 09-Jun | 5,099.00 | 5,143.50 | 5,079.00 | 5,099.00 | 5,107.41 | 0.59 | 56,651.00 | 44,619 | 2.03 | 23,399 | 2.30 | 11.95 | 6 |
| 58 | 06-Jun | 5,000.50 | 5,093.50 | 4,968.50 | 5,069.00 | 5,043.30 | 1.37 | 56,318.00 | 78,481 | 3.58 | 50,556 | 4.98 | 25.50 | 13 |
| 59 | 05-Jun | 5,033.00 | 5,100.00 | 4,950.00 | 5,000.50 | 5,017.51 | -1.27 | 55,557.49 | 49,708 | 2.26 | 23,875 | 2.35 | 11.98 | 6 |
| 60 | 04-Jun | 5,000.50 | 5,118.00 | 4,950.00 | 5,065.00 | 5,057.45 | 1.38 | 56,274.00 | 68,959 | 3.14 | 32,218 | 3.17 | 16.29 | 8 |
| 61 | 03-Jun | 5,183.00 | 5,183.00 | 4,971.50 | 4,996.00 | 5,044.17 | -3.61 | 55,507.00 | 61,988 | 2.82 | 33,603 | 3.31 | 16.95 | 9 |
| 62 | 02-Jun | 5,126.00 | 5,199.50 | 5,056.50 | 5,183.00 | 5,153.70 | 0.91 | 57,585.00 | 46,556 | 2.12 | 31,015 | 3.05 | 15.98 | 8 |
| 63 | 30-May | 5,100.00 | 5,210.00 | 5,032.50 | 5,136.50 | 5,116.50 | 0.74 | 57,068.50 | 219,865 | 10.02 | 148,264 | 14.60 | 75.86 | 38 |
| 64 | 29-May | 4,968.00 | 5,109.00 | 4,958.50 | 5,099.00 | 5,063.50 | 2.39 | 56,651.00 | 96,293 | 4.39 | 63,485 | 6.25 | 32.15 | 16 |
| 65 | 28-May | 5,181.00 | 5,187.00 | 4,924.50 | 4,980.00 | 5,055.79 | -3.91 | 55,329.00 | 94,067 | 4.29 | 53,798 | 5.30 | 27.20 | 14 |
| 66 | 27-May | 5,381.00 | 5,393.00 | 5,150.00 | 5,182.50 | 5,224.72 | -3.15 | 57,579.58 | 98,139 | 4.47 | 45,406 | 4.47 | 23.72 | 12 |
| 67 | 26-May | 5,340.00 | 5,419.00 | 5,112.50 | 5,351.00 | 5,303.29 | 1.41 | 59,451.00 | 216,100 | 9.85 | 46,384 | 4.57 | 24.60 | 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