| Macro-sector: Financial Services | Band: 20 | High52 Price: 271.76 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 142.4 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 117,835,338 | Low52 Date: 07-Apr-2025 | SHP: 2.23 / 27.25 / 1.85 / 67.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 254.9 / 147.1 | Month: 194.0 / 163.1 | Week: 180.0 / 170.69 | Day: 184.75 / 178.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 181.62 | 184.75 | 178.80 | 179.30 | 180.77 | -1.28 | 2,112.79 | 384,390 | 4.35 | 223,769 | 5.72 | 4.05 | 28 |
| 2 | 10-Jul | 184.43 | 185.74 | 180.46 | 181.62 | 182.55 | -0.44 | 2,140.13 | 262,860 | 2.98 | 139,923 | 3.58 | 2.55 | 18 |
| 3 | 09-Jul | 188.50 | 190.08 | 181.60 | 182.42 | 185.73 | -2.75 | 2,149.55 | 545,427 | 6.17 | 294,476 | 7.53 | 5.47 | 37 |
| 4 | 08-Jul | 184.99 | 188.39 | 183.00 | 187.58 | 186.29 | 1.44 | 2,210.36 | 692,332 | 7.84 | 364,196 | 9.31 | 6.78 | 46 |
| 5 | 07-Jul | 182.00 | 186.47 | 180.59 | 184.92 | 184.12 | 3.52 | 2,179.01 | 1,249,903 | 14.15 | 672,709 | 17.19 | 12.39 | 85 |
| 6 | 04-Jul | 174.95 | 180.00 | 174.01 | 178.63 | 177.15 | 2.21 | 2,104.89 | 442,084 | 5.00 | 240,748 | 6.15 | 4.26 | 30 |
| 7 | 03-Jul | 173.95 | 178.70 | 172.60 | 174.77 | 174.90 | 1.14 | 2,059.41 | 971,056 | 10.99 | 641,757 | 16.40 | 11.22 | 81 |
| 8 | 02-Jul | 173.99 | 175.01 | 170.69 | 172.80 | 172.38 | -0.16 | 2,036.19 | 405,078 | 4.59 | 277,740 | 7.10 | 4.79 | 35 |
| 9 | 01-Jul | 173.50 | 174.89 | 171.75 | 173.08 | 172.77 | 0.25 | 2,039.49 | 526,309 | 5.96 | 246,634 | 6.30 | 4.26 | 31 |
| 10 | 30-Jun | 176.50 | 176.50 | 171.75 | 172.65 | 173.78 | -0.72 | 2,034.43 | 890,546 | 10.08 | 298,290 | 7.62 | 5.18 | 38 |
| 11 | 27-Jun | 175.00 | 175.50 | 172.69 | 173.91 | 174.24 | -0.82 | 2,049.27 | 412,522 | 4.67 | 244,274 | 6.24 | 4.26 | 31 |
| 12 | 26-Jun | 177.00 | 177.00 | 172.09 | 175.34 | 174.42 | -4.69 | 2,066.12 | 1,659,570 | 18.79 | 832,856 | 21.28 | 14.53 | 105 |
| 13 | 25-Jun | 181.51 | 186.80 | 180.96 | 183.96 | 184.15 | 0.77 | 2,167.70 | 825,513 | 9.35 | 476,696 | 12.18 | 8.78 | 60 |
| 14 | 24-Jun | 176.00 | 185.00 | 175.06 | 182.55 | 181.33 | 5.25 | 2,151.08 | 1,038,646 | 11.76 | 547,812 | 14.00 | 9.93 | 69 |
| 15 | 23-Jun | 168.00 | 176.40 | 167.64 | 173.44 | 173.10 | 3.01 | 2,043.74 | 587,232 | 6.65 | 165,693 | 4.23 | 2.87 | 21 |
| 16 | 20-Jun | 168.05 | 170.31 | 165.60 | 168.38 | 168.37 | 0.55 | 1,984.11 | 352,389 | 3.99 | 175,260 | 4.48 | 2.95 | 22 |
| 17 | 19-Jun | 172.36 | 174.31 | 167.00 | 167.46 | 169.72 | -2.06 | 1,973.27 | 491,162 | 5.56 | 168,721 | 4.31 | 2.86 | 21 |
| 18 | 18-Jun | 182.28 | 185.00 | 166.01 | 170.99 | 175.63 | -0.28 | 2,014.87 | 2,887,770 | 32.69 | 750,507 | 19.18 | 13.18 | 95 |
| 19 | 17-Jun | 172.05 | 174.50 | 169.50 | 171.47 | 172.36 | -1.00 | 2,020.52 | 274,710 | 3.11 | 153,296 | 3.92 | 2.64 | 19 |
| 20 | 16-Jun | 173.97 | 174.98 | 169.00 | 173.21 | 172.55 | 0.36 | 2,041.03 | 353,619 | 4.00 | 202,831 | 5.18 | 3.50 | 26 |
| 21 | 13-Jun | 171.00 | 177.27 | 169.34 | 172.59 | 173.99 | -1.05 | 2,033.72 | 684,205 | 7.75 | 239,403 | 6.12 | 4.17 | 30 |
| 22 | 12-Jun | 180.00 | 180.99 | 173.86 | 174.43 | 177.18 | -2.90 | 2,055.40 | 411,118 | 4.65 | 228,415 | 5.84 | 4.05 | 29 |
| 23 | 11-Jun | 175.31 | 184.60 | 175.00 | 179.64 | 179.71 | 1.84 | 2,116.79 | 921,575 | 10.43 | 429,339 | 10.97 | 7.72 | 54 |
| 24 | 10-Jun | 180.89 | 180.89 | 175.22 | 176.40 | 176.55 | -0.16 | 2,078.62 | 216,485 | 2.45 | 112,811 | 2.88 | 1.99 | 14 |
| 25 | 09-Jun | 174.90 | 181.90 | 174.32 | 176.68 | 178.62 | 1.58 | 2,081.91 | 615,939 | 6.97 | 286,969 | 7.33 | 5.13 | 36 |
| 26 | 06-Jun | 174.03 | 175.80 | 171.00 | 173.93 | 174.04 | 0.44 | 2,049.51 | 266,702 | 3.02 | 142,867 | 3.65 | 2.49 | 18 |
| 27 | 05-Jun | 175.74 | 176.99 | 171.80 | 173.17 | 173.45 | -3.44 | 2,040.55 | 257,894 | 2.92 | 144,569 | 3.69 | 2.51 | 18 |
| 28 | 04-Jun | 179.40 | 180.87 | 176.21 | 179.33 | 179.13 | -0.04 | 2,113.14 | 268,303 | 3.04 | 162,920 | 4.16 | 2.92 | 26 |
| 29 | 03-Jun | 185.80 | 185.80 | 178.23 | 179.40 | 181.33 | -2.21 | 2,113.97 | 264,344 | 2.99 | 182,207 | 4.66 | 3.30 | 29 |
| 30 | 02-Jun | 178.00 | 183.75 | 176.57 | 183.45 | 181.91 | 3.21 | 2,161.69 | 542,273 | 6.14 | 335,840 | 8.58 | 6.11 | 54 |
| 31 | 30-May | 176.20 | 178.40 | 175.00 | 177.75 | 176.71 | 1.15 | 2,094.52 | 104,013 | 1.18 | 60,253 | 1.54 | 1.06 | 10 |
| 32 | 29-May | 179.99 | 180.68 | 175.00 | 175.73 | 176.55 | -2.19 | 2,070.72 | 121,259 | 1.37 | 68,774 | 1.76 | 1.21 | 11 |
| 33 | 28-May | 178.53 | 180.47 | 176.33 | 179.67 | 178.90 | 0.75 | 2,117.15 | 88,631 | 1.00 | 39,128 | 1.00 | 0.70 | 6 |
| 34 | 27-May | 181.30 | 182.50 | 176.91 | 178.34 | 179.34 | -1.62 | 2,101.48 | 129,786 | 1.47 | 71,659 | 1.83 | 1.29 | 11 |
| 35 | 26-May | 176.43 | 182.50 | 175.01 | 181.28 | 181.04 | 3.26 | 2,136.12 | 367,798 | 4.16 | 208,276 | 5.32 | 3.77 | 33 |
| 36 | 23-May | 178.00 | 178.00 | 171.21 | 175.56 | 174.25 | -1.18 | 2,068.72 | 392,081 | 4.44 | 227,558 | 5.82 | 3.97 | 36 |
| 37 | 22-May | 188.33 | 189.89 | 176.50 | 177.65 | 179.85 | -5.67 | 2,093.34 | 462,660 | 5.24 | 259,654 | 6.64 | 4.67 | 41 |
| 38 | 21-May | 187.00 | 192.20 | 185.25 | 188.33 | 188.07 | -0.77 | 2,219.19 | 684,795 | 7.75 | 405,982 | 10.38 | 7.64 | 65 |
| 39 | 20-May | 192.00 | 194.00 | 188.00 | 189.80 | 190.92 | -1.11 | 2,236.51 | 441,360 | 5.00 | 281,118 | 7.18 | 5.37 | 45 |
| 40 | 19-May | 189.40 | 193.49 | 188.41 | 191.93 | 191.23 | 2.51 | 2,261.61 | 498,115 | 5.64 | 351,307 | 8.98 | 6.72 | 54 |
| 41 | 16-May | 186.50 | 188.65 | 186.48 | 187.23 | 187.01 | 1.55 | 2,206.23 | 197,953 | 2.24 | 131,546 | 3.36 | 2.46 | 20 |
| 42 | 15-May | 185.48 | 188.70 | 183.56 | 184.37 | 185.34 | -0.59 | 2,172.53 | 739,173 | 8.37 | 274,942 | 7.03 | 5.10 | 43 |
| 43 | 14-May | 183.93 | 187.60 | 181.90 | 185.47 | 184.38 | 0.84 | 2,185.49 | 761,485 | 8.62 | 263,324 | 6.73 | 4.86 | 41 |
| 44 | 13-May | 179.25 | 185.89 | 177.00 | 183.93 | 182.66 | 4.16 | 2,167.35 | 222,965 | 2.52 | 107,647 | 2.75 | 1.97 | 17 |
| 45 | 12-May | 176.00 | 182.50 | 173.03 | 176.59 | 177.97 | 4.10 | 2,080.85 | 316,498 | 3.58 | 202,367 | 5.17 | 3.60 | 31 |
| 46 | 09-May | 163.55 | 172.00 | 163.10 | 169.64 | 167.18 | 0.11 | 1,998.96 | 99,764 | 1.13 | 48,212 | 1.23 | 0.81 | 7 |
| 47 | 08-May | 174.11 | 175.55 | 167.25 | 169.46 | 172.65 | -1.89 | 1,996.84 | 113,470 | 1.28 | 62,952 | 1.61 | 1.09 | 10 |
| 48 | 07-May | 169.33 | 178.00 | 165.88 | 172.73 | 169.74 | 2.01 | 2,035.37 | 163,741 | 1.85 | 75,935 | 1.94 | 1.29 | 12 |
| 49 | 06-May | 175.60 | 176.98 | 167.00 | 169.33 | 171.81 | -2.83 | 1,995.31 | 156,589 | 1.77 | 96,859 | 2.48 | 1.66 | 15 |
| 50 | 05-May | 177.01 | 178.86 | 173.00 | 174.26 | 175.99 | -1.24 | 2,053.40 | 241,256 | 2.73 | 122,801 | 3.14 | 2.16 | 19 |
| 51 | 02-May | 175.00 | 178.21 | 172.61 | 176.45 | 175.34 | 0.39 | 2,079.20 | 206,860 | 2.34 | 115,139 | 2.94 | 2.02 | 18 |
| 52 | 30-Apr | 182.99 | 183.44 | 173.90 | 175.77 | 177.84 | -3.94 | 2,071.19 | 202,748 | 2.30 | 122,368 | 3.13 | 2.18 | 19 |
| 53 | 29-Apr | 182.50 | 185.19 | 180.39 | 182.97 | 182.82 | 0.37 | 2,156.03 | 220,569 | 2.50 | 141,877 | 3.63 | 2.59 | 22 |
| 54 | 28-Apr | 187.00 | 194.50 | 179.80 | 182.30 | 184.46 | -1.60 | 2,148.14 | 516,764 | 5.85 | 184,354 | 4.71 | 3.40 | 29 |
| 55 | 25-Apr | 193.50 | 194.89 | 184.46 | 185.26 | 187.07 | -4.54 | 2,183.02 | 231,712 | 2.62 | 99,199 | 2.54 | 1.86 | 15 |
| 56 | 24-Apr | 196.90 | 199.18 | 193.05 | 194.07 | 195.70 | -0.01 | 2,286.83 | 283,276 | 3.21 | 183,997 | 4.70 | 3.60 | 28 |
| 57 | 23-Apr | 197.50 | 199.00 | 185.17 | 194.09 | 191.14 | 0.56 | 2,287.07 | 366,183 | 4.15 | 200,930 | 5.14 | 3.84 | 31 |
| 58 | 22-Apr | 196.55 | 196.55 | 191.50 | 193.00 | 192.87 | -0.85 | 2,274.00 | 159,879 | 1.81 | 90,189 | 2.30 | 1.74 | 14 |
| 59 | 21-Apr | 193.25 | 199.98 | 190.17 | 194.66 | 196.38 | 1.24 | 2,293.78 | 515,926 | 5.84 | 303,003 | 7.74 | 5.95 | 47 |
| 60 | 17-Apr | 191.00 | 193.50 | 187.22 | 192.28 | 191.35 | 1.35 | 2,265.74 | 312,273 | 3.54 | 215,769 | 5.51 | 4.13 | 33 |
| 61 | 16-Apr | 182.05 | 191.00 | 182.02 | 189.72 | 188.02 | 5.27 | 2,235.57 | 472,849 | 5.35 | 271,730 | 6.94 | 5.11 | 42 |
| 62 | 15-Apr | 179.50 | 187.00 | 177.03 | 180.23 | 181.85 | 2.38 | 2,123.75 | 576,690 | 6.53 | 223,869 | 5.72 | 4.07 | 35 |
| 63 | 11-Apr | 171.23 | 177.50 | 170.92 | 176.04 | 175.24 | 4.14 | 2,074.37 | 298,799 | 3.38 | 115,977 | 2.96 | 2.03 | 18 |
| 64 | 09-Apr | 168.60 | 171.29 | 165.40 | 169.04 | 167.36 | 0.02 | 1,991.89 | 88,335 | 1.00 | 49,322 | 1.26 | 0.83 | 8 |
| 65 | 08-Apr | 166.00 | 170.60 | 163.50 | 169.01 | 166.87 | 3.40 | 1,991.54 | 105,373 | 1.19 | 42,506 | 1.09 | 0.71 | 7 |
| 66 | 07-Apr | 147.00 | 165.64 | 145.25 | 163.46 | 161.00 | -5.72 | 1,926.14 | 178,290 | 2.02 | 82,550 | 2.11 | 1.00 | 13 |
| 67 | 04-Apr | 176.00 | 177.09 | 169.31 | 173.37 | 173.18 | -2.07 | 2,042.91 | 193,866 | 2.19 | 111,230 | 2.84 | 1.93 | 17 |
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