| 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: 166.72; Drift%: 7.06 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 110.35 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 8,993,149 | Low52 Date: 25-Sep-2024 | SHP: 74.92 / 1.92 / 0.06 / 23.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 190.99 / 149.2 | Month: 182.19 / 155.06 | Week: 182.5 / 167.99 | Day: 183.71 / 176.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 177.47 | 183.71 | 176.00 | 179.39 | 180.87 | 1.08 | 161.33 | 20,146 | 41.62 | 5,496 | 26.81 | 0.10 | 26 |
| 2 | 10-Jul | 183.08 | 184.62 | 174.01 | 177.47 | 178.58 | -3.82 | 159.60 | 10,323 | 21.33 | 4,250 | 20.73 | 0.08 | 20 |
| 3 | 09-Jul | 186.51 | 189.99 | 181.61 | 184.51 | 185.56 | -1.86 | 165.93 | 23,947 | 49.48 | 9,129 | 44.53 | 0.17 | 44 |
| 4 | 08-Jul | 166.72 | 200.00 | 166.72 | 188.00 | 187.81 | 12.76 | 169.00 | 118,238 | 244.29 | 32,114 | 156.65 | 0.60 | 155 |
| 5 | 07-Jul | 167.01 | 170.78 | 165.10 | 166.72 | 167.85 | -2.22 | 149.93 | 2,660 | 5.50 | 1,529 | 7.46 | 0.03 | 7 |
| 6 | 04-Jul | 178.00 | 178.00 | 168.00 | 170.50 | 170.26 | -3.26 | 153.33 | 5,040 | 10.41 | 3,677 | 17.94 | 0.06 | 18 |
| 7 | 03-Jul | 178.00 | 178.01 | 171.21 | 176.24 | 176.55 | 0.78 | 158.50 | 3,495 | 7.22 | 2,338 | 11.40 | 0.04 | 11 |
| 8 | 02-Jul | 172.55 | 176.39 | 167.99 | 174.88 | 172.85 | 3.07 | 157.27 | 5,156 | 10.65 | 2,561 | 12.49 | 0.04 | 12 |
| 9 | 01-Jul | 178.25 | 178.25 | 168.00 | 169.67 | 170.96 | -2.61 | 152.59 | 4,246 | 8.77 | 2,391 | 11.66 | 0.04 | 12 |
| 10 | 30-Jun | 182.50 | 182.50 | 171.95 | 174.21 | 174.32 | 0.44 | 156.67 | 4,180 | 8.64 | 2,395 | 11.68 | 0.04 | 12 |
| 11 | 27-Jun | 185.00 | 185.00 | 172.20 | 173.44 | 177.06 | -2.55 | 155.98 | 7,623 | 15.75 | 2,805 | 13.68 | 0.05 | 13 |
| 12 | 26-Jun | 185.90 | 186.48 | 175.50 | 177.98 | 181.24 | -1.46 | 160.06 | 8,658 | 17.89 | 3,728 | 18.19 | 0.07 | 18 |
| 13 | 25-Jun | 186.35 | 190.00 | 177.00 | 180.61 | 184.95 | -1.66 | 162.43 | 10,759 | 22.23 | 4,074 | 19.87 | 0.08 | 20 |
| 14 | 24-Jun | 191.00 | 206.00 | 180.04 | 183.65 | 191.35 | -0.43 | 165.16 | 71,667 | 148.07 | 36,908 | 180.04 | 0.71 | 178 |
| 15 | 23-Jun | 172.87 | 188.00 | 166.64 | 184.45 | 179.25 | 6.70 | 165.88 | 41,907 | 86.58 | 24,185 | 117.98 | 0.43 | 116 |
| 16 | 20-Jun | 163.13 | 173.75 | 160.15 | 172.87 | 170.16 | 5.97 | 155.46 | 17,947 | 37.08 | 12,510 | 61.02 | 0.21 | 60 |
| 17 | 19-Jun | 165.10 | 169.97 | 161.50 | 163.13 | 167.24 | -0.80 | 146.71 | 1,785 | 3.69 | 1,236 | 6.03 | 0.02 | 6 |
| 18 | 18-Jun | 172.82 | 172.82 | 161.28 | 164.44 | 165.51 | -1.29 | 147.88 | 4,604 | 9.51 | 2,045 | 9.98 | 0.03 | 10 |
| 19 | 17-Jun | 173.99 | 173.99 | 165.04 | 166.59 | 168.81 | -1.65 | 149.82 | 795 | 1.64 | 471 | 2.30 | 0.01 | 2 |
| 20 | 16-Jun | 178.99 | 178.99 | 167.92 | 169.39 | 170.37 | 1.43 | 152.33 | 5,014 | 10.36 | 1,195 | 5.83 | 0.02 | 6 |
| 21 | 13-Jun | 171.55 | 171.55 | 166.21 | 167.01 | 168.02 | -2.56 | 150.19 | 2,429 | 5.02 | 1,043 | 5.09 | 0.02 | 5 |
| 22 | 12-Jun | 183.21 | 183.21 | 168.50 | 171.39 | 174.69 | -1.36 | 154.13 | 8,391 | 17.34 | 3,340 | 16.29 | 0.06 | 16 |
| 23 | 11-Jun | 173.98 | 188.00 | 165.52 | 173.75 | 177.66 | 4.30 | 156.26 | 52,643 | 108.77 | 15,077 | 73.55 | 0.27 | 73 |
| 24 | 10-Jun | 172.07 | 174.40 | 165.10 | 166.59 | 168.65 | -2.99 | 149.82 | 5,361 | 11.08 | 2,840 | 13.85 | 0.05 | 14 |
| 25 | 09-Jun | 167.79 | 184.80 | 164.70 | 171.72 | 176.70 | 4.29 | 154.43 | 22,739 | 46.98 | 12,511 | 61.03 | 0.22 | 60 |
| 26 | 06-Jun | 172.10 | 174.27 | 163.05 | 164.66 | 167.39 | -1.16 | 148.08 | 5,523 | 11.41 | 2,654 | 12.95 | 0.04 | 13 |
| 27 | 05-Jun | 162.99 | 167.58 | 161.73 | 166.59 | 165.95 | 2.96 | 149.82 | 2,782 | 5.75 | 2,118 | 10.33 | 0.04 | 10 |
| 28 | 04-Jun | 162.44 | 164.64 | 160.82 | 161.80 | 162.67 | -1.45 | 145.51 | 4,586 | 9.48 | 1,671 | 8.15 | 0.03 | 8 |
| 29 | 03-Jun | 163.00 | 166.18 | 158.75 | 164.18 | 162.49 | -0.94 | 147.65 | 6,948 | 14.36 | 3,505 | 17.10 | 0.06 | 17 |
| 30 | 02-Jun | 171.00 | 171.00 | 164.11 | 165.74 | 166.30 | -3.29 | 149.05 | 2,834 | 5.86 | 1,391 | 6.79 | 0.02 | 7 |
| 31 | 30-May | 160.78 | 175.00 | 157.52 | 171.37 | 170.59 | 5.59 | 154.12 | 32,744 | 67.65 | 7,985 | 38.95 | 0.14 | 38 |
| 32 | 29-May | 158.20 | 162.89 | 158.20 | 162.30 | 161.97 | 0.33 | 145.96 | 483 | 1.00 | 320 | 1.56 | 0.01 | 2 |
| 33 | 28-May | 163.86 | 166.00 | 159.00 | 161.77 | 162.86 | 0.27 | 145.48 | 1,999 | 4.13 | 1,041 | 5.08 | 0.02 | 5 |
| 34 | 27-May | 168.65 | 168.65 | 155.06 | 161.34 | 160.84 | -2.31 | 145.10 | 21,129 | 43.65 | 11,911 | 58.10 | 0.19 | 57 |
| 35 | 26-May | 172.41 | 172.41 | 162.15 | 165.16 | 166.59 | -2.38 | 148.53 | 16,006 | 33.07 | 13,061 | 63.71 | 0.22 | 63 |
| 36 | 23-May | 171.44 | 173.18 | 167.75 | 169.19 | 169.97 | -2.61 | 152.16 | 9,882 | 20.42 | 7,399 | 36.09 | 0.13 | 36 |
| 37 | 22-May | 171.17 | 174.50 | 167.65 | 173.73 | 170.95 | 3.90 | 156.24 | 5,149 | 10.64 | 2,670 | 13.02 | 0.05 | 13 |
| 38 | 21-May | 171.71 | 173.87 | 162.00 | 167.21 | 169.47 | -3.14 | 150.37 | 5,376 | 11.11 | 3,539 | 17.26 | 0.06 | 17 |
| 39 | 20-May | 174.68 | 175.00 | 170.30 | 172.63 | 173.11 | -1.62 | 155.25 | 615 | 1.27 | 204 | 1.00 | 0.00 | 1 |
| 40 | 19-May | 177.00 | 177.00 | 169.28 | 175.48 | 173.06 | 4.09 | 157.81 | 9,423 | 19.47 | 7,655 | 37.34 | 0.13 | 35 |
| 41 | 16-May | 177.99 | 177.99 | 167.02 | 168.59 | 172.92 | -3.08 | 151.62 | 17,631 | 36.43 | 16,061 | 78.35 | 0.28 | 73 |
| 42 | 15-May | 178.43 | 179.58 | 171.50 | 173.95 | 176.67 | -2.75 | 156.44 | 3,842 | 7.94 | 3,224 | 15.73 | 0.06 | 15 |
| 43 | 14-May | 175.21 | 179.00 | 174.90 | 178.87 | 177.86 | 2.14 | 160.86 | 2,084 | 4.31 | 1,279 | 6.24 | 0.02 | 6 |
| 44 | 13-May | 177.70 | 181.92 | 171.40 | 175.13 | 175.86 | 0.04 | 157.50 | 7,129 | 14.73 | 2,768 | 13.50 | 0.05 | 13 |
| 45 | 12-May | 166.00 | 177.41 | 166.00 | 175.06 | 174.29 | 1.60 | 157.43 | 1,909 | 3.94 | 1,005 | 4.90 | 0.02 | 5 |
| 46 | 09-May | 172.53 | 178.49 | 166.01 | 172.31 | 171.61 | -0.13 | 154.96 | 6,288 | 12.99 | 1,394 | 6.80 | 0.02 | 6 |
| 47 | 08-May | 175.72 | 175.72 | 169.50 | 172.53 | 172.83 | -2.03 | 155.16 | 2,193 | 4.53 | 498 | 2.43 | 0.01 | 2 |
| 48 | 07-May | 171.61 | 182.00 | 170.40 | 176.10 | 174.28 | 0.12 | 158.37 | 4,649 | 9.61 | 3,269 | 15.95 | 0.06 | 15 |
| 49 | 06-May | 175.99 | 182.00 | 167.47 | 175.89 | 173.92 | 1.56 | 158.18 | 8,481 | 17.52 | 3,027 | 14.77 | 0.05 | 14 |
| 50 | 05-May | 179.00 | 182.19 | 173.00 | 173.19 | 175.08 | -2.68 | 155.75 | 3,118 | 6.44 | 1,454 | 7.09 | 0.03 | 7 |
| 51 | 02-May | 179.20 | 179.99 | 175.35 | 177.96 | 178.58 | 1.60 | 160.04 | 2,810 | 5.81 | 1,997 | 9.74 | 0.04 | 9 |
| 52 | 30-Apr | 172.04 | 176.98 | 166.06 | 175.16 | 171.71 | 1.81 | 157.52 | 11,655 | 24.08 | 4,362 | 21.28 | 0.07 | 20 |
| 53 | 29-Apr | 160.80 | 175.00 | 157.60 | 172.04 | 166.24 | 6.46 | 154.72 | 9,113 | 18.83 | 4,471 | 21.81 | 0.07 | 20 |
| 54 | 28-Apr | 172.11 | 172.11 | 160.11 | 161.60 | 166.21 | -5.64 | 145.33 | 10,067 | 20.80 | 2,730 | 13.32 | 0.05 | 12 |
| 55 | 25-Apr | 166.00 | 175.94 | 162.30 | 171.26 | 169.40 | 0.37 | 154.02 | 11,194 | 23.13 | 3,490 | 17.02 | 0.06 | 16 |
| 56 | 24-Apr | 177.12 | 183.75 | 165.30 | 170.63 | 177.30 | -4.71 | 153.45 | 10,489 | 21.67 | 3,595 | 17.54 | 0.06 | 16 |
| 57 | 23-Apr | 175.40 | 180.85 | 172.26 | 179.06 | 177.52 | 4.47 | 161.03 | 8,408 | 17.37 | 3,310 | 16.15 | 0.06 | 15 |
| 58 | 22-Apr | 180.97 | 180.97 | 170.10 | 171.40 | 172.34 | -2.29 | 154.14 | 7,318 | 15.12 | 2,664 | 13.00 | 0.05 | 12 |
| 59 | 21-Apr | 183.98 | 183.98 | 174.00 | 175.41 | 178.01 | -3.09 | 157.75 | 4,622 | 9.55 | 2,405 | 11.73 | 0.04 | 11 |
| 60 | 17-Apr | 179.00 | 183.99 | 178.00 | 181.01 | 180.70 | 0.37 | 162.78 | 2,140 | 4.42 | 1,105 | 5.39 | 0.02 | 5 |
| 61 | 16-Apr | 183.00 | 187.39 | 176.20 | 180.34 | 180.98 | -0.68 | 162.18 | 5,298 | 10.95 | 1,881 | 9.18 | 0.03 | 9 |
| 62 | 15-Apr | 196.98 | 197.00 | 180.10 | 181.57 | 185.39 | -3.01 | 163.29 | 8,296 | 17.14 | 3,850 | 18.78 | 0.07 | 17 |
| 63 | 11-Apr | 183.00 | 201.00 | 183.00 | 187.21 | 188.94 | -1.98 | 168.36 | 4,801 | 9.92 | 1,804 | 8.80 | 0.03 | 8 |
| 64 | 09-Apr | 199.99 | 199.99 | 181.02 | 191.00 | 188.75 | 0.95 | 171.00 | 3,486 | 7.20 | 1,435 | 7.00 | 0.03 | 7 |
| 65 | 08-Apr | 203.18 | 203.18 | 186.10 | 189.20 | 191.28 | 1.27 | 170.15 | 9,011 | 18.62 | 5,860 | 28.59 | 0.11 | 27 |
| 66 | 07-Apr | 180.00 | 204.54 | 170.01 | 186.82 | 196.77 | 0.47 | 168.01 | 63,536 | 131.27 | 16,512 | 80.55 | 0.32 | 75 |
| 67 | 04-Apr | 189.51 | 191.60 | 175.00 | 185.95 | 183.65 | 1.88 | 167.23 | 2,502 | 5.17 | 1,833 | 8.94 | 0.03 | 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