| Macro-sector: Financial Services | Band: 5 | High52 Price: 214.99 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 86.1 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 8,993,149 | Low52 Date: 01-Apr-2024 | SHP: 74.92 / 0.55 / 0.06 / 24.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 190.99 / 149.2 | Month: 183.88 / 158.53 | Week: 178.0 / 158.53 | Day: 185.35 / 181.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 184.56 | 185.35 | 181.00 | 182.52 | 184.45 | 3.39 | 164.14 | 11,584 | 51.71 | 6,390 | 6,390.00 | 0.12 | 0.29 |
| 2 | 02-Apr | 173.00 | 176.53 | 172.90 | 176.53 | 173.65 | 5.00 | 158.76 | 4,543 | 20.28 | 4,165 | 4,165.00 | 0.07 | 0.19 |
| 3 | 01-Apr | 168.98 | 169.99 | 154.40 | 168.13 | 166.35 | 3.78 | 151.20 | 927 | 4.14 | 757 | 757.00 | 0.01 | 0.03 |
| 4 | 28-Mar | 166.90 | 166.90 | 162.00 | 162.00 | 163.98 | 1.32 | 145.00 | 687 | 3.07 | 0 | 0.00 | 0.00 | 0.03 |
| 5 | 27-Mar | 164.00 | 165.00 | 158.53 | 159.89 | 160.61 | -4.19 | 143.79 | 702 | 3.13 | 0 | 0.00 | 0.00 | 0.03 |
| 6 | 26-Mar | 170.10 | 170.10 | 165.05 | 166.88 | 168.86 | -2.77 | 150.08 | 2,763 | 12.33 | 0 | 0.00 | 0.00 | 0.13 |
| 7 | 25-Mar | 166.51 | 174.40 | 165.55 | 171.64 | 166.17 | -1.36 | 154.36 | 1,106 | 4.94 | 0 | 0.00 | 0.00 | 0.05 |
| 8 | 24-Mar | 166.00 | 178.00 | 166.00 | 174.00 | 173.99 | 0.28 | 156.00 | 51,848 | 231.46 | 0 | 0.00 | 0.00 | 2.36 |
| 9 | 21-Mar | 167.82 | 179.99 | 167.82 | 173.51 | 172.90 | 0.29 | 156.04 | 948 | 4.23 | 0 | 0.00 | 0.00 | 0.04 |
| 10 | 20-Mar | 173.00 | 177.00 | 173.00 | 173.00 | 173.01 | 0.00 | 155.00 | 493 | 2.20 | 0 | 0.00 | 0.00 | 0.02 |
| 11 | 19-Mar | 178.10 | 178.84 | 173.00 | 173.00 | 173.01 | 0.00 | 155.00 | 2,533 | 11.31 | 0 | 0.00 | 0.00 | 0.12 |
| 12 | 18-Mar | 178.99 | 178.99 | 170.00 | 173.00 | 173.02 | 1.35 | 155.00 | 12,754 | 56.94 | 0 | 0.00 | 0.00 | 0.58 |
| 13 | 17-Mar | 182.00 | 182.00 | 170.00 | 170.70 | 170.68 | -2.46 | 153.51 | 1,946 | 8.69 | 0 | 0.00 | 0.00 | 0.09 |
| 14 | 13-Mar | 170.50 | 175.00 | 170.50 | 175.00 | 173.83 | 2.12 | 157.00 | 223 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 15 | 12-Mar | 170.00 | 176.79 | 170.00 | 171.37 | 170.06 | -3.17 | 154.12 | 900 | 4.02 | 0 | 0.00 | 0.00 | 0.04 |
| 16 | 11-Mar | 170.00 | 177.99 | 170.00 | 176.98 | 170.10 | 4.12 | 159.16 | 1,304 | 5.82 | 0 | 0.00 | 0.00 | 0.06 |
| 17 | 10-Mar | 172.00 | 179.99 | 168.90 | 169.98 | 170.12 | -4.39 | 152.87 | 9,156 | 40.88 | 0 | 0.00 | 0.00 | 0.42 |
| 18 | 07-Mar | 165.00 | 178.10 | 165.00 | 177.79 | 170.31 | 4.56 | 159.89 | 918 | 4.10 | 0 | 0.00 | 0.00 | 0.04 |
| 19 | 06-Mar | 183.88 | 183.88 | 170.00 | 170.04 | 170.85 | -4.14 | 152.92 | 1,651 | 7.37 | 0 | 0.00 | 0.00 | 0.07 |
| 20 | 05-Mar | 177.00 | 178.44 | 165.00 | 177.38 | 170.92 | 4.37 | 159.52 | 4,335 | 19.35 | 0 | 0.00 | 0.00 | 0.20 |
| 21 | 04-Mar | 165.00 | 172.00 | 165.00 | 169.95 | 165.73 | 3.00 | 152.84 | 2,639 | 11.78 | 0 | 0.00 | 0.00 | 0.12 |
| 22 | 03-Mar | 173.00 | 173.00 | 165.00 | 165.00 | 165.01 | -1.18 | 148.00 | 4,799 | 21.42 | 0 | 0.00 | 0.00 | 0.22 |
| 23 | 28-Feb | 165.00 | 169.90 | 165.00 | 166.97 | 165.17 | 1.19 | 150.16 | 6,254 | 27.92 | 0 | 0.00 | 0.00 | 0.28 |
| 24 | 27-Feb | 160.00 | 167.89 | 160.00 | 165.00 | 165.08 | 3.12 | 148.00 | 3,440 | 15.36 | 0 | 0.00 | 0.00 | 0.16 |
| 25 | 25-Feb | 160.00 | 163.89 | 156.10 | 160.00 | 159.23 | 2.50 | 143.00 | 1,918 | 8.56 | 0 | 0.00 | 0.00 | 0.09 |
| 26 | 24-Feb | 169.99 | 169.99 | 155.00 | 156.10 | 158.07 | -3.64 | 140.38 | 2,002 | 8.94 | 0 | 0.00 | 0.00 | 0.09 |
| 27 | 21-Feb | 164.90 | 171.99 | 161.15 | 162.00 | 163.38 | -1.21 | 145.00 | 391 | 1.75 | 0 | 0.00 | 0.00 | 0.02 |
| 28 | 20-Feb | 164.99 | 164.99 | 160.00 | 163.99 | 160.15 | 0.92 | 147.48 | 137 | 0.61 | 0 | 0.00 | 0.00 | 0.01 |
| 29 | 19-Feb | 169.00 | 169.00 | 155.01 | 162.49 | 161.24 | 0.22 | 146.13 | 198 | 0.88 | 0 | 0.00 | 0.00 | 0.01 |
| 30 | 18-Feb | 162.00 | 166.60 | 161.49 | 162.13 | 162.50 | -4.62 | 145.81 | 3,816 | 17.04 | 0 | 0.00 | 0.00 | 0.17 |
| 31 | 17-Feb | 174.99 | 174.99 | 162.05 | 169.99 | 167.53 | -0.32 | 152.87 | 627 | 2.80 | 0 | 0.00 | 0.00 | 0.03 |
| 32 | 14-Feb | 182.39 | 182.39 | 165.30 | 170.54 | 168.55 | -1.99 | 153.37 | 2,767 | 12.35 | 0 | 0.00 | 0.00 | 0.13 |
| 33 | 13-Feb | 176.80 | 176.87 | 170.00 | 174.01 | 170.22 | 3.29 | 156.49 | 46,764 | 208.77 | 0 | 0.00 | 0.00 | 2.12 |
| 34 | 12-Feb | 168.76 | 169.00 | 162.00 | 168.47 | 167.85 | 1.02 | 151.51 | 1,554 | 6.94 | 0 | 0.00 | 0.00 | 0.07 |
| 35 | 11-Feb | 168.00 | 168.76 | 162.00 | 166.77 | 165.53 | -1.35 | 149.98 | 1,922 | 8.58 | 0 | 0.00 | 0.00 | 0.09 |
| 36 | 10-Feb | 179.50 | 179.50 | 168.76 | 169.06 | 170.16 | -4.84 | 152.04 | 948 | 4.23 | 0 | 0.00 | 0.00 | 0.04 |
| 37 | 07-Feb | 177.81 | 177.81 | 172.00 | 177.65 | 175.61 | 1.50 | 159.76 | 316 | 1.41 | 0 | 0.00 | 0.00 | 0.01 |
| 38 | 06-Feb | 178.60 | 182.75 | 171.96 | 175.02 | 174.03 | -1.10 | 157.40 | 1,473 | 6.58 | 0 | 0.00 | 0.00 | 0.07 |
| 39 | 05-Feb | 182.94 | 182.94 | 175.62 | 176.96 | 177.30 | -3.51 | 159.14 | 555 | 2.48 | 0 | 0.00 | 0.00 | 0.03 |
| 40 | 04-Feb | 180.00 | 184.00 | 173.00 | 183.39 | 177.85 | 4.08 | 164.93 | 2,601 | 11.61 | 0 | 0.00 | 0.00 | 0.12 |
| 41 | 03-Feb | 184.00 | 190.99 | 174.80 | 176.20 | 185.93 | -4.24 | 158.46 | 2,613 | 11.67 | 0 | 0.00 | 0.00 | 0.12 |
| 42 | 01-Feb | 187.00 | 187.00 | 172.00 | 184.00 | 182.96 | 2.63 | 165.00 | 2,127 | 9.50 | 0 | 0.00 | 0.00 | 0.10 |
| 43 | 31-Jan | 169.99 | 179.31 | 169.99 | 179.29 | 178.56 | 4.98 | 161.24 | 20,692 | 92.38 | 0 | 0.00 | 0.00 | 0.94 |
| 44 | 30-Jan | 167.42 | 173.00 | 167.42 | 170.78 | 170.53 | 2.01 | 153.58 | 2,205 | 9.84 | 0 | 0.00 | 0.00 | 0.10 |
| 45 | 29-Jan | 170.00 | 170.00 | 167.37 | 167.42 | 168.81 | 1.99 | 150.56 | 1,608 | 7.18 | 0 | 0.00 | 0.00 | 0.07 |
| 46 | 28-Jan | 162.25 | 174.00 | 162.25 | 164.16 | 168.32 | -3.44 | 147.63 | 3,370 | 15.04 | 0 | 0.00 | 0.00 | 0.15 |
| 47 | 27-Jan | 170.40 | 175.00 | 165.12 | 170.00 | 168.26 | -2.20 | 152.00 | 13,374 | 59.71 | 0 | 0.00 | 0.00 | 0.61 |
| 48 | 24-Jan | 169.00 | 175.00 | 167.11 | 173.82 | 173.84 | 2.00 | 156.32 | 402 | 1.79 | 0 | 0.00 | 0.00 | 0.02 |
| 49 | 23-Jan | 178.49 | 178.49 | 170.00 | 170.41 | 170.64 | -1.23 | 153.25 | 5,231 | 23.35 | 0 | 0.00 | 0.00 | 0.24 |
| 50 | 22-Jan | 171.08 | 174.80 | 170.00 | 172.50 | 170.59 | 0.33 | 155.13 | 7,989 | 35.67 | 0 | 0.00 | 0.00 | 0.36 |
| 51 | 21-Jan | 177.05 | 184.90 | 169.05 | 171.93 | 174.66 | -3.15 | 154.62 | 2,438 | 10.88 | 0 | 0.00 | 0.00 | 0.11 |
| 52 | 20-Jan | 173.99 | 180.28 | 171.70 | 177.35 | 179.33 | 3.19 | 159.49 | 10,082 | 45.01 | 0 | 0.00 | 0.00 | 0.46 |
| 53 | 17-Jan | 167.70 | 172.99 | 164.00 | 171.70 | 167.34 | 1.83 | 154.41 | 1,453 | 6.49 | 0 | 0.00 | 0.00 | 0.07 |
| 54 | 16-Jan | 180.40 | 180.40 | 164.20 | 168.55 | 170.93 | -2.35 | 151.58 | 2,652 | 11.84 | 0 | 0.00 | 0.00 | 0.12 |
| 55 | 15-Jan | 165.12 | 172.51 | 164.30 | 172.51 | 171.02 | 4.76 | 155.14 | 5,939 | 26.51 | 0 | 0.00 | 0.00 | 0.27 |
| 56 | 14-Jan | 149.20 | 164.30 | 149.20 | 164.30 | 157.22 | 4.76 | 147.76 | 2,885 | 12.88 | 0 | 0.00 | 0.00 | 0.13 |
| 57 | 13-Jan | 156.73 | 163.73 | 155.54 | 156.48 | 156.82 | -4.63 | 140.72 | 4,827 | 21.55 | 0 | 0.00 | 0.00 | 0.22 |
| 58 | 10-Jan | 158.72 | 164.40 | 156.61 | 163.73 | 160.59 | -0.60 | 147.24 | 11,070 | 49.42 | 0 | 0.00 | 0.00 | 0.50 |
| 59 | 09-Jan | 165.85 | 171.85 | 163.97 | 164.72 | 165.83 | -4.78 | 148.14 | 5,343 | 23.85 | 0 | 0.00 | 0.00 | 0.24 |
| 60 | 08-Jan | 172.99 | 175.00 | 162.60 | 172.60 | 171.48 | 1.23 | 155.22 | 7,846 | 35.03 | 0 | 0.00 | 0.00 | 0.36 |
| 61 | 07-Jan | 165.99 | 174.00 | 165.99 | 170.47 | 170.79 | 2.45 | 153.31 | 11,868 | 52.98 | 0 | 0.00 | 0.00 | 0.54 |
| 62 | 06-Jan | 164.98 | 168.00 | 155.00 | 166.29 | 162.98 | 2.82 | 149.55 | 12,147 | 54.23 | 0 | 0.00 | 0.00 | 0.55 |
| 63 | 03-Jan | 158.50 | 163.48 | 157.01 | 161.60 | 159.35 | 1.75 | 145.33 | 5,886 | 26.28 | 0 | 0.00 | 0.00 | 0.27 |
| 64 | 02-Jan | 160.48 | 164.89 | 155.00 | 158.77 | 156.79 | -1.19 | 142.78 | 10,799 | 48.21 | 0 | 0.00 | 0.00 | 0.49 |
| 65 | 01-Jan | 161.25 | 168.69 | 155.35 | 160.66 | 159.71 | -0.31 | 144.48 | 4,752 | 21.21 | 0 | 0.00 | 0.00 | 0.22 |
| 66 | 31-Dec | 168.00 | 175.20 | 159.25 | 161.16 | 163.22 | -4.01 | 144.93 | 7,005 | 31.27 | 0 | 0.00 | 0.00 | 0.32 |
| 67 | 30-Dec | 176.00 | 176.00 | 167.35 | 167.63 | 169.81 | -5.09 | 150.75 | 36,283 | 161.98 | 0 | 0.00 | 0.00 | 1.65 |
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