| Macro-sector: Financial Services | Band: 20 | High52 Price: 300.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Jul-2024 | Bumper: 177.0; Drift%: 0.37 |
| Industry: Finance | Face Value: 10 | Low52 Price: 145.25 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 93,183,594 | Low52 Date: 07-Apr-2025 | SHP: 2.23 / 27.25 / 1.85 / 67.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 254.9 / 147.1 | Month: 180.39 / 147.1 | Week: 188.7 / 173.03 | Day: 189.89 / 176.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 188.33 | 189.89 | 176.50 | 177.65 | 179.85 | -5.67 | 1,655.41 | 462,660 | 5.24 | 259,654 | 6.11 | 4.67 | 0.41 |
| 2 | 21-May | 187.00 | 192.20 | 185.25 | 188.33 | 188.07 | -0.77 | 1,754.93 | 684,795 | 7.75 | 405,982 | 9.55 | 7.64 | 0.65 |
| 3 | 20-May | 192.00 | 194.00 | 188.00 | 189.80 | 190.92 | -1.11 | 1,768.62 | 441,360 | 5.00 | 281,118 | 6.61 | 5.37 | 0.45 |
| 4 | 19-May | 189.40 | 193.49 | 188.41 | 191.93 | 191.23 | 2.51 | 1,788.47 | 498,115 | 5.64 | 351,307 | 8.26 | 6.72 | 0.54 |
| 5 | 16-May | 186.50 | 188.65 | 186.48 | 187.23 | 187.01 | 1.55 | 1,744.68 | 197,953 | 2.24 | 131,546 | 3.09 | 2.46 | 0.20 |
| 6 | 15-May | 185.48 | 188.70 | 183.56 | 184.37 | 185.34 | -0.59 | 1,718.03 | 739,173 | 8.37 | 274,942 | 6.47 | 5.10 | 0.43 |
| 7 | 14-May | 183.93 | 187.60 | 181.90 | 185.47 | 184.38 | 0.84 | 1,728.28 | 761,485 | 8.62 | 263,324 | 6.19 | 4.86 | 0.41 |
| 8 | 13-May | 179.25 | 185.89 | 177.00 | 183.93 | 182.66 | 4.16 | 1,713.93 | 222,965 | 2.52 | 107,647 | 2.53 | 1.97 | 0.17 |
| 9 | 12-May | 176.00 | 182.50 | 173.03 | 176.59 | 177.97 | 4.10 | 1,645.53 | 316,498 | 3.58 | 202,367 | 4.76 | 3.60 | 0.31 |
| 10 | 09-May | 163.55 | 172.00 | 163.10 | 169.64 | 167.18 | 0.11 | 1,580.77 | 99,764 | 1.13 | 48,212 | 1.13 | 0.81 | 0.07 |
| 11 | 08-May | 174.11 | 175.55 | 167.25 | 169.46 | 172.65 | -1.89 | 1,579.09 | 113,470 | 1.28 | 62,952 | 1.48 | 1.09 | 0.10 |
| 12 | 07-May | 169.33 | 178.00 | 165.88 | 172.73 | 169.74 | 2.01 | 1,609.56 | 163,741 | 1.85 | 75,935 | 1.79 | 1.29 | 0.12 |
| 13 | 06-May | 175.60 | 176.98 | 167.00 | 169.33 | 171.81 | -2.83 | 1,577.88 | 156,589 | 1.77 | 96,859 | 2.28 | 1.66 | 0.15 |
| 14 | 05-May | 177.01 | 178.86 | 173.00 | 174.26 | 175.99 | -1.24 | 1,623.82 | 241,256 | 2.73 | 122,801 | 2.89 | 2.16 | 0.19 |
| 15 | 02-May | 175.00 | 178.21 | 172.61 | 176.45 | 175.34 | 0.39 | 1,644.22 | 206,860 | 2.34 | 115,139 | 2.71 | 2.02 | 0.18 |
| 16 | 30-Apr | 182.99 | 183.44 | 173.90 | 175.77 | 177.84 | -3.94 | 1,637.89 | 202,748 | 2.30 | 122,368 | 2.88 | 2.18 | 0.19 |
| 17 | 29-Apr | 182.50 | 185.19 | 180.39 | 182.97 | 182.82 | 0.37 | 1,704.98 | 220,569 | 2.50 | 141,877 | 3.34 | 2.59 | 0.22 |
| 18 | 28-Apr | 187.00 | 194.50 | 179.80 | 182.30 | 184.46 | -1.60 | 1,698.74 | 516,764 | 5.85 | 184,354 | 4.34 | 3.40 | 0.29 |
| 19 | 25-Apr | 193.50 | 194.89 | 184.46 | 185.26 | 187.07 | -4.54 | 1,726.32 | 231,712 | 2.62 | 99,199 | 2.33 | 1.86 | 0.15 |
| 20 | 24-Apr | 196.90 | 199.18 | 193.05 | 194.07 | 195.70 | -0.01 | 1,808.41 | 283,276 | 3.21 | 183,997 | 4.33 | 3.60 | 0.28 |
| 21 | 23-Apr | 197.50 | 199.00 | 185.17 | 194.09 | 191.14 | 0.56 | 1,808.60 | 366,183 | 4.15 | 200,930 | 4.73 | 3.84 | 0.31 |
| 22 | 22-Apr | 196.55 | 196.55 | 191.50 | 193.00 | 192.87 | -0.85 | 1,798.00 | 159,879 | 1.81 | 90,189 | 2.12 | 1.74 | 0.14 |
| 23 | 21-Apr | 193.25 | 199.98 | 190.17 | 194.66 | 196.38 | 1.24 | 1,813.91 | 515,926 | 5.84 | 303,003 | 7.13 | 5.95 | 0.47 |
| 24 | 17-Apr | 191.00 | 193.50 | 187.22 | 192.28 | 191.35 | 1.35 | 1,791.73 | 312,273 | 3.54 | 215,769 | 5.08 | 4.13 | 0.33 |
| 25 | 16-Apr | 182.05 | 191.00 | 182.02 | 189.72 | 188.02 | 5.27 | 1,767.88 | 472,849 | 5.35 | 271,730 | 6.39 | 5.11 | 0.42 |
| 26 | 15-Apr | 179.50 | 187.00 | 177.03 | 180.23 | 181.85 | 2.38 | 1,679.45 | 576,690 | 6.53 | 223,869 | 5.27 | 4.07 | 0.35 |
| 27 | 11-Apr | 171.23 | 177.50 | 170.92 | 176.04 | 175.24 | 4.14 | 1,640.40 | 298,799 | 3.38 | 115,977 | 2.73 | 2.03 | 0.18 |
| 28 | 09-Apr | 168.60 | 171.29 | 165.40 | 169.04 | 167.36 | 0.02 | 1,575.18 | 88,335 | 1.00 | 49,322 | 1.16 | 0.83 | 0.08 |
| 29 | 08-Apr | 166.00 | 170.60 | 163.50 | 169.01 | 166.87 | 3.40 | 1,574.90 | 105,373 | 1.19 | 42,506 | 1.00 | 0.71 | 0.07 |
| 30 | 07-Apr | 147.00 | 165.64 | 145.25 | 163.46 | 161.00 | -5.72 | 1,523.18 | 178,290 | 2.02 | 82,550 | 1.94 | 1.00 | 0.13 |
| 31 | 04-Apr | 176.00 | 177.09 | 169.31 | 173.37 | 173.18 | -2.07 | 1,615.52 | 193,866 | 2.19 | 111,230 | 2.62 | 1.93 | 0.17 |
| 32 | 03-Apr | 172.69 | 177.50 | 171.51 | 177.04 | 175.02 | 2.52 | 1,649.72 | 168,314 | 1.91 | 90,168 | 2.12 | 1.58 | 0.14 |
| 33 | 02-Apr | 169.55 | 174.66 | 166.15 | 172.69 | 170.99 | 1.86 | 1,609.19 | 223,813 | 2.53 | 145,458 | 3.42 | 2.49 | 0.23 |
| 34 | 01-Apr | 165.80 | 170.25 | 165.76 | 169.54 | 168.57 | 2.83 | 1,579.83 | 159,298 | 1.80 | 81,330 | 1.91 | 1.37 | 0.13 |
| 35 | 28-Mar | 170.00 | 173.12 | 161.98 | 164.87 | 165.66 | -2.43 | 1,536.32 | 454,572 | 5.15 | 266,521 | 6.27 | 4.42 | 0.41 |
| 36 | 27-Mar | 170.00 | 171.90 | 166.61 | 168.98 | 169.44 | -0.57 | 1,574.62 | 434,840 | 4.92 | 242,940 | 5.72 | 4.12 | 0.38 |
| 37 | 26-Mar | 173.00 | 175.79 | 166.28 | 169.95 | 171.51 | -2.10 | 1,583.66 | 279,560 | 3.16 | 189,564 | 4.46 | 3.25 | 0.29 |
| 38 | 25-Mar | 177.10 | 179.90 | 172.55 | 173.60 | 174.45 | -1.73 | 1,617.67 | 260,141 | 2.94 | 151,944 | 3.57 | 2.65 | 0.24 |
| 39 | 24-Mar | 177.41 | 180.39 | 175.38 | 176.66 | 178.03 | -0.42 | 1,646.18 | 495,090 | 5.60 | 288,794 | 6.79 | 5.14 | 0.45 |
| 40 | 21-Mar | 174.14 | 179.00 | 173.82 | 177.41 | 177.12 | 1.78 | 1,653.17 | 528,288 | 5.98 | 319,498 | 7.52 | 5.66 | 0.50 |
| 41 | 20-Mar | 169.80 | 175.01 | 167.71 | 174.31 | 173.06 | 3.69 | 1,624.28 | 784,830 | 8.88 | 580,083 | 13.65 | 10.04 | 0.90 |
| 42 | 19-Mar | 165.25 | 168.75 | 164.28 | 168.10 | 165.99 | 2.33 | 1,566.42 | 2,419,453 | 27.39 | 2,244,738 | 52.81 | 37.26 | 3.48 |
| 43 | 18-Mar | 159.65 | 165.99 | 158.77 | 164.28 | 163.09 | 4.40 | 1,530.82 | 214,437 | 2.43 | 140,639 | 3.31 | 2.29 | 0.22 |
| 44 | 17-Mar | 161.00 | 163.71 | 154.76 | 157.36 | 157.44 | -0.57 | 1,466.34 | 314,045 | 3.56 | 221,729 | 5.22 | 3.49 | 0.34 |
| 45 | 13-Mar | 158.00 | 161.00 | 155.51 | 158.26 | 158.74 | 1.15 | 1,474.72 | 235,465 | 2.67 | 168,572 | 3.97 | 2.68 | 0.26 |
| 46 | 12-Mar | 162.20 | 164.50 | 154.05 | 156.46 | 158.70 | -3.04 | 1,457.95 | 210,959 | 2.39 | 128,259 | 3.02 | 2.04 | 0.20 |
| 47 | 11-Mar | 162.00 | 164.35 | 158.41 | 161.36 | 161.36 | -0.36 | 1,503.61 | 366,735 | 4.15 | 249,484 | 5.87 | 4.03 | 0.39 |
| 48 | 10-Mar | 167.16 | 170.90 | 160.41 | 161.94 | 165.14 | -3.12 | 1,509.02 | 246,845 | 2.79 | 165,458 | 3.89 | 2.73 | 0.26 |
| 49 | 07-Mar | 166.10 | 174.80 | 165.99 | 167.16 | 169.55 | -1.33 | 1,557.66 | 307,903 | 3.49 | 163,278 | 3.84 | 2.77 | 0.25 |
| 50 | 06-Mar | 162.20 | 174.73 | 162.20 | 169.42 | 169.80 | 4.50 | 1,578.72 | 663,832 | 7.51 | 339,514 | 7.99 | 5.76 | 0.53 |
| 51 | 05-Mar | 154.36 | 163.45 | 154.23 | 162.12 | 160.02 | 5.03 | 1,510.69 | 190,689 | 2.16 | 106,464 | 2.50 | 1.70 | 0.17 |
| 52 | 04-Mar | 150.80 | 158.27 | 147.10 | 154.36 | 154.06 | 1.29 | 1,438.38 | 236,602 | 2.68 | 118,316 | 2.78 | 1.82 | 0.18 |
| 53 | 03-Mar | 156.80 | 157.82 | 147.28 | 152.40 | 151.60 | -1.33 | 1,420.12 | 317,216 | 3.59 | 164,766 | 3.88 | 2.50 | 0.26 |
| 54 | 28-Feb | 156.98 | 160.49 | 151.61 | 154.46 | 155.42 | -0.82 | 1,439.31 | 362,732 | 4.11 | 207,332 | 4.88 | 3.22 | 0.32 |
| 55 | 27-Feb | 158.50 | 161.99 | 154.36 | 155.74 | 157.41 | -1.45 | 1,451.24 | 368,681 | 4.17 | 234,273 | 5.51 | 3.69 | 0.36 |
| 56 | 25-Feb | 158.80 | 163.36 | 156.35 | 158.03 | 160.21 | 0.02 | 1,472.58 | 207,231 | 2.35 | 115,025 | 2.71 | 1.84 | 0.18 |
| 57 | 24-Feb | 161.20 | 162.65 | 155.05 | 158.00 | 157.64 | -1.48 | 1,472.00 | 213,041 | 2.41 | 114,254 | 2.69 | 1.80 | 0.18 |
| 58 | 21-Feb | 166.80 | 170.01 | 158.10 | 160.38 | 163.04 | -2.40 | 1,494.48 | 320,618 | 3.63 | 169,439 | 3.99 | 2.76 | 0.26 |
| 59 | 20-Feb | 164.99 | 170.50 | 163.00 | 164.32 | 166.19 | -0.13 | 1,531.19 | 322,887 | 3.66 | 186,556 | 4.39 | 3.10 | 0.29 |
| 60 | 19-Feb | 156.76 | 174.79 | 154.00 | 164.54 | 163.37 | 6.15 | 1,533.24 | 855,856 | 9.69 | 475,622 | 11.19 | 7.77 | 0.74 |
| 61 | 18-Feb | 162.95 | 162.95 | 153.02 | 155.00 | 156.25 | -3.44 | 1,444.00 | 333,520 | 3.78 | 171,289 | 4.03 | 2.68 | 0.27 |
| 62 | 17-Feb | 161.01 | 163.00 | 153.00 | 160.53 | 159.17 | -0.29 | 1,495.88 | 397,718 | 4.50 | 182,590 | 4.30 | 2.91 | 0.28 |
| 63 | 14-Feb | 174.60 | 174.85 | 158.00 | 161.00 | 163.63 | -7.34 | 1,500.00 | 444,283 | 5.03 | 274,398 | 6.46 | 4.49 | 0.43 |
| 64 | 13-Feb | 173.31 | 179.72 | 172.00 | 173.75 | 175.65 | 0.25 | 1,619.06 | 187,307 | 2.12 | 81,057 | 1.91 | 1.42 | 0.13 |
| 65 | 12-Feb | 175.10 | 180.39 | 168.54 | 173.31 | 172.12 | -3.08 | 1,614.96 | 234,577 | 2.66 | 106,375 | 2.50 | 1.83 | 0.16 |
| 66 | 11-Feb | 185.00 | 186.50 | 172.42 | 178.81 | 177.23 | -2.52 | 1,666.22 | 179,904 | 2.04 | 97,507 | 2.29 | 1.73 | 0.15 |
| 67 | 10-Feb | 188.00 | 189.81 | 175.00 | 183.44 | 180.93 | -3.36 | 1,709.36 | 981,469 | 11.11 | 669,536 | 15.75 | 12.11 | 1.04 |
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