| 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: 99.15 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 8,993,149 | Low52 Date: 27-May-2024 | SHP: 74.92 / 1.92 / 0.06 / 23.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 190.99 / 149.2 | Month: 183.88 / 158.53 | Week: 181.92 / 166.0 | Day: 173.87 / 162.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 171.71 | 173.87 | 162.00 | 167.21 | 169.47 | -3.14 | 150.37 | 5,376 | 8.73 | 3,539 | 17.26 | 0.06 | 0.17 |
| 2 | 20-May | 174.68 | 175.00 | 170.30 | 172.63 | 173.11 | -1.62 | 155.25 | 615 | 1.00 | 204 | 1.00 | 0.00 | 0.01 |
| 3 | 19-May | 177.00 | 177.00 | 169.28 | 175.48 | 173.06 | 4.09 | 157.81 | 9,423 | 15.30 | 7,655 | 37.34 | 0.13 | 0.35 |
| 4 | 16-May | 177.99 | 177.99 | 167.02 | 168.59 | 172.92 | -3.08 | 151.62 | 17,631 | 28.62 | 16,061 | 78.35 | 0.28 | 0.73 |
| 5 | 15-May | 178.43 | 179.58 | 171.50 | 173.95 | 176.67 | -2.75 | 156.44 | 3,842 | 6.24 | 3,224 | 15.73 | 0.06 | 0.15 |
| 6 | 14-May | 175.21 | 179.00 | 174.90 | 178.87 | 177.86 | 2.14 | 160.86 | 2,084 | 3.38 | 1,279 | 6.24 | 0.02 | 0.06 |
| 7 | 13-May | 177.70 | 181.92 | 171.40 | 175.13 | 175.86 | 0.04 | 157.50 | 7,129 | 11.57 | 2,768 | 13.50 | 0.05 | 0.13 |
| 8 | 12-May | 166.00 | 177.41 | 166.00 | 175.06 | 174.29 | 1.60 | 157.43 | 1,909 | 3.10 | 1,005 | 4.90 | 0.02 | 0.05 |
| 9 | 09-May | 172.53 | 178.49 | 166.01 | 172.31 | 171.61 | -0.13 | 154.96 | 6,288 | 10.21 | 1,394 | 6.80 | 0.02 | 0.06 |
| 10 | 08-May | 175.72 | 175.72 | 169.50 | 172.53 | 172.83 | -2.03 | 155.16 | 2,193 | 3.56 | 498 | 2.43 | 0.01 | 0.02 |
| 11 | 07-May | 171.61 | 182.00 | 170.40 | 176.10 | 174.28 | 0.12 | 158.37 | 4,649 | 7.55 | 3,269 | 15.95 | 0.06 | 0.15 |
| 12 | 06-May | 175.99 | 182.00 | 167.47 | 175.89 | 173.92 | 1.56 | 158.18 | 8,481 | 13.77 | 3,027 | 14.77 | 0.05 | 0.14 |
| 13 | 05-May | 179.00 | 182.19 | 173.00 | 173.19 | 175.08 | -2.68 | 155.75 | 3,118 | 5.06 | 1,454 | 7.09 | 0.03 | 0.07 |
| 14 | 02-May | 179.20 | 179.99 | 175.35 | 177.96 | 178.58 | 1.60 | 160.04 | 2,810 | 4.56 | 1,997 | 9.74 | 0.04 | 0.09 |
| 15 | 30-Apr | 172.04 | 176.98 | 166.06 | 175.16 | 171.71 | 1.81 | 157.52 | 11,655 | 18.92 | 4,362 | 21.28 | 0.07 | 0.20 |
| 16 | 29-Apr | 160.80 | 175.00 | 157.60 | 172.04 | 166.24 | 6.46 | 154.72 | 9,113 | 14.79 | 4,471 | 21.81 | 0.07 | 0.20 |
| 17 | 28-Apr | 172.11 | 172.11 | 160.11 | 161.60 | 166.21 | -5.64 | 145.33 | 10,067 | 16.34 | 2,730 | 13.32 | 0.05 | 0.12 |
| 18 | 25-Apr | 166.00 | 175.94 | 162.30 | 171.26 | 169.40 | 0.37 | 154.02 | 11,194 | 18.17 | 3,490 | 17.02 | 0.06 | 0.16 |
| 19 | 24-Apr | 177.12 | 183.75 | 165.30 | 170.63 | 177.30 | -4.71 | 153.45 | 10,489 | 17.03 | 3,595 | 17.54 | 0.06 | 0.16 |
| 20 | 23-Apr | 175.40 | 180.85 | 172.26 | 179.06 | 177.52 | 4.47 | 161.03 | 8,408 | 13.65 | 3,310 | 16.15 | 0.06 | 0.15 |
| 21 | 22-Apr | 180.97 | 180.97 | 170.10 | 171.40 | 172.34 | -2.29 | 154.14 | 7,318 | 11.88 | 2,664 | 13.00 | 0.05 | 0.12 |
| 22 | 21-Apr | 183.98 | 183.98 | 174.00 | 175.41 | 178.01 | -3.09 | 157.75 | 4,622 | 7.50 | 2,405 | 11.73 | 0.04 | 0.11 |
| 23 | 17-Apr | 179.00 | 183.99 | 178.00 | 181.01 | 180.70 | 0.37 | 162.78 | 2,140 | 3.47 | 1,105 | 5.39 | 0.02 | 0.05 |
| 24 | 16-Apr | 183.00 | 187.39 | 176.20 | 180.34 | 180.98 | -0.68 | 162.18 | 5,298 | 8.60 | 1,881 | 9.18 | 0.03 | 0.09 |
| 25 | 15-Apr | 196.98 | 197.00 | 180.10 | 181.57 | 185.39 | -3.01 | 163.29 | 8,296 | 13.47 | 3,850 | 18.78 | 0.07 | 0.17 |
| 26 | 11-Apr | 183.00 | 201.00 | 183.00 | 187.21 | 188.94 | -1.98 | 168.36 | 4,801 | 7.79 | 1,804 | 8.80 | 0.03 | 0.08 |
| 27 | 09-Apr | 199.99 | 199.99 | 181.02 | 191.00 | 188.75 | 0.95 | 171.00 | 3,486 | 5.66 | 1,435 | 7.00 | 0.03 | 0.07 |
| 28 | 08-Apr | 203.18 | 203.18 | 186.10 | 189.20 | 191.28 | 1.27 | 170.15 | 9,011 | 14.63 | 5,860 | 28.59 | 0.11 | 0.27 |
| 29 | 07-Apr | 180.00 | 204.54 | 170.01 | 186.82 | 196.77 | 0.47 | 168.01 | 63,536 | 103.14 | 16,512 | 80.55 | 0.32 | 0.75 |
| 30 | 04-Apr | 189.51 | 191.60 | 175.00 | 185.95 | 183.65 | 1.88 | 167.23 | 2,502 | 4.06 | 1,833 | 8.94 | 0.03 | 0.08 |
| 31 | 03-Apr | 184.56 | 185.35 | 181.00 | 182.52 | 184.45 | 3.39 | 164.14 | 11,584 | 18.81 | 6,390 | 31.17 | 0.12 | 0.29 |
| 32 | 02-Apr | 173.00 | 176.53 | 172.90 | 176.53 | 173.65 | 5.00 | 158.76 | 4,543 | 7.38 | 4,165 | 20.32 | 0.07 | 0.19 |
| 33 | 01-Apr | 168.98 | 169.99 | 154.40 | 168.13 | 166.35 | 3.78 | 151.20 | 927 | 1.50 | 757 | 3.69 | 0.01 | 0.03 |
| 34 | 28-Mar | 166.90 | 166.90 | 162.00 | 162.00 | 163.98 | 1.32 | 145.00 | 687 | 1.12 | 0 | 0.00 | 0.00 | 0.03 |
| 35 | 27-Mar | 164.00 | 165.00 | 158.53 | 159.89 | 160.61 | -4.19 | 143.79 | 702 | 1.14 | 0 | 0.00 | 0.00 | 0.03 |
| 36 | 26-Mar | 170.10 | 170.10 | 165.05 | 166.88 | 168.86 | -2.77 | 150.08 | 2,763 | 4.49 | 0 | 0.00 | 0.00 | 0.13 |
| 37 | 25-Mar | 166.51 | 174.40 | 165.55 | 171.64 | 166.17 | -1.36 | 154.36 | 1,106 | 1.80 | 0 | 0.00 | 0.00 | 0.05 |
| 38 | 24-Mar | 166.00 | 178.00 | 166.00 | 174.00 | 173.99 | 0.28 | 156.00 | 51,848 | 84.17 | 0 | 0.00 | 0.00 | 2.36 |
| 39 | 21-Mar | 167.82 | 179.99 | 167.82 | 173.51 | 172.90 | 0.29 | 156.04 | 948 | 1.54 | 0 | 0.00 | 0.00 | 0.04 |
| 40 | 20-Mar | 173.00 | 177.00 | 173.00 | 173.00 | 173.01 | 0.00 | 155.00 | 493 | 0.80 | 0 | 0.00 | 0.00 | 0.02 |
| 41 | 19-Mar | 178.10 | 178.84 | 173.00 | 173.00 | 173.01 | 0.00 | 155.00 | 2,533 | 4.11 | 0 | 0.00 | 0.00 | 0.12 |
| 42 | 18-Mar | 178.99 | 178.99 | 170.00 | 173.00 | 173.02 | 1.35 | 155.00 | 12,754 | 20.70 | 0 | 0.00 | 0.00 | 0.58 |
| 43 | 17-Mar | 182.00 | 182.00 | 170.00 | 170.70 | 170.68 | -2.46 | 153.51 | 1,946 | 3.16 | 0 | 0.00 | 0.00 | 0.09 |
| 44 | 13-Mar | 170.50 | 175.00 | 170.50 | 175.00 | 173.83 | 2.12 | 157.00 | 223 | 0.36 | 0 | 0.00 | 0.00 | 0.01 |
| 45 | 12-Mar | 170.00 | 176.79 | 170.00 | 171.37 | 170.06 | -3.17 | 154.12 | 900 | 1.46 | 0 | 0.00 | 0.00 | 0.04 |
| 46 | 11-Mar | 170.00 | 177.99 | 170.00 | 176.98 | 170.10 | 4.12 | 159.16 | 1,304 | 2.12 | 0 | 0.00 | 0.00 | 0.06 |
| 47 | 10-Mar | 172.00 | 179.99 | 168.90 | 169.98 | 170.12 | -4.39 | 152.87 | 9,156 | 14.86 | 0 | 0.00 | 0.00 | 0.42 |
| 48 | 07-Mar | 165.00 | 178.10 | 165.00 | 177.79 | 170.31 | 4.56 | 159.89 | 918 | 1.49 | 0 | 0.00 | 0.00 | 0.04 |
| 49 | 06-Mar | 183.88 | 183.88 | 170.00 | 170.04 | 170.85 | -4.14 | 152.92 | 1,651 | 2.68 | 0 | 0.00 | 0.00 | 0.07 |
| 50 | 05-Mar | 177.00 | 178.44 | 165.00 | 177.38 | 170.92 | 4.37 | 159.52 | 4,335 | 7.04 | 0 | 0.00 | 0.00 | 0.20 |
| 51 | 04-Mar | 165.00 | 172.00 | 165.00 | 169.95 | 165.73 | 3.00 | 152.84 | 2,639 | 4.28 | 0 | 0.00 | 0.00 | 0.12 |
| 52 | 03-Mar | 173.00 | 173.00 | 165.00 | 165.00 | 165.01 | -1.18 | 148.00 | 4,799 | 7.79 | 0 | 0.00 | 0.00 | 0.22 |
| 53 | 28-Feb | 165.00 | 169.90 | 165.00 | 166.97 | 165.17 | 1.19 | 150.16 | 6,254 | 10.15 | 0 | 0.00 | 0.00 | 0.28 |
| 54 | 27-Feb | 160.00 | 167.89 | 160.00 | 165.00 | 165.08 | 3.12 | 148.00 | 3,440 | 5.58 | 0 | 0.00 | 0.00 | 0.16 |
| 55 | 25-Feb | 160.00 | 163.89 | 156.10 | 160.00 | 159.23 | 2.50 | 143.00 | 1,918 | 3.11 | 0 | 0.00 | 0.00 | 0.09 |
| 56 | 24-Feb | 169.99 | 169.99 | 155.00 | 156.10 | 158.07 | -3.64 | 140.38 | 2,002 | 3.25 | 0 | 0.00 | 0.00 | 0.09 |
| 57 | 21-Feb | 164.90 | 171.99 | 161.15 | 162.00 | 163.38 | -1.21 | 145.00 | 391 | 0.63 | 0 | 0.00 | 0.00 | 0.02 |
| 58 | 20-Feb | 164.99 | 164.99 | 160.00 | 163.99 | 160.15 | 0.92 | 147.48 | 137 | 0.22 | 0 | 0.00 | 0.00 | 0.01 |
| 59 | 19-Feb | 169.00 | 169.00 | 155.01 | 162.49 | 161.24 | 0.22 | 146.13 | 198 | 0.32 | 0 | 0.00 | 0.00 | 0.01 |
| 60 | 18-Feb | 162.00 | 166.60 | 161.49 | 162.13 | 162.50 | -4.62 | 145.81 | 3,816 | 6.19 | 0 | 0.00 | 0.00 | 0.17 |
| 61 | 17-Feb | 174.99 | 174.99 | 162.05 | 169.99 | 167.53 | -0.32 | 152.87 | 627 | 1.02 | 0 | 0.00 | 0.00 | 0.03 |
| 62 | 14-Feb | 182.39 | 182.39 | 165.30 | 170.54 | 168.55 | -1.99 | 153.37 | 2,767 | 4.49 | 0 | 0.00 | 0.00 | 0.13 |
| 63 | 13-Feb | 176.80 | 176.87 | 170.00 | 174.01 | 170.22 | 3.29 | 156.49 | 46,764 | 75.92 | 0 | 0.00 | 0.00 | 2.12 |
| 64 | 12-Feb | 168.76 | 169.00 | 162.00 | 168.47 | 167.85 | 1.02 | 151.51 | 1,554 | 2.52 | 0 | 0.00 | 0.00 | 0.07 |
| 65 | 11-Feb | 168.00 | 168.76 | 162.00 | 166.77 | 165.53 | -1.35 | 149.98 | 1,922 | 3.12 | 0 | 0.00 | 0.00 | 0.09 |
| 66 | 10-Feb | 179.50 | 179.50 | 168.76 | 169.06 | 170.16 | -4.84 | 152.04 | 948 | 1.54 | 0 | 0.00 | 0.00 | 0.04 |
| 67 | 07-Feb | 177.81 | 177.81 | 172.00 | 177.65 | 175.61 | 1.50 | 159.76 | 316 | 0.51 | 0 | 0.00 | 0.00 | 0.01 |
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