| Macro-sector: Financial Services | Band: 20 | High52 Price: 317.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-May-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 147.1 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 93,183,594 | Low52 Date: 04-Mar-2025 | SHP: 2.23 / 24.7 / 2.4 / 69.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 254.9 / 147.1 | Month: 180.39 / 147.1 | Week: 180.39 / 161.98 | Day: 177.5 / 171.51 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 172.69 | 177.50 | 171.51 | 177.04 | 175.02 | 2.52 | 1,649.72 | 168,314 | 1.06 | 90,168 | 1.11 | 1.58 | 0.14 |
| 2 | 02-Apr | 169.55 | 174.66 | 166.15 | 172.69 | 170.99 | 1.86 | 1,609.19 | 223,813 | 1.40 | 145,458 | 1.79 | 2.49 | 0.23 |
| 3 | 01-Apr | 165.80 | 170.25 | 165.76 | 169.54 | 168.57 | 2.83 | 1,579.83 | 159,298 | 1.00 | 81,330 | 1.00 | 1.37 | 0.13 |
| 4 | 28-Mar | 170.00 | 173.12 | 161.98 | 164.87 | 165.66 | -2.43 | 1,536.32 | 454,572 | 2.85 | 266,521 | 3.28 | 4.42 | 0.41 |
| 5 | 27-Mar | 170.00 | 171.90 | 166.61 | 168.98 | 169.44 | -0.57 | 1,574.62 | 434,840 | 2.73 | 242,940 | 2.99 | 4.12 | 0.38 |
| 6 | 26-Mar | 173.00 | 175.79 | 166.28 | 169.95 | 171.51 | -2.10 | 1,583.66 | 279,560 | 1.75 | 189,564 | 2.33 | 3.25 | 0.29 |
| 7 | 25-Mar | 177.10 | 179.90 | 172.55 | 173.60 | 174.45 | -1.73 | 1,617.67 | 260,141 | 1.63 | 151,944 | 1.87 | 2.65 | 0.24 |
| 8 | 24-Mar | 177.41 | 180.39 | 175.38 | 176.66 | 178.03 | -0.42 | 1,646.18 | 495,090 | 3.11 | 288,794 | 3.55 | 5.14 | 0.45 |
| 9 | 21-Mar | 174.14 | 179.00 | 173.82 | 177.41 | 177.12 | 1.78 | 1,653.17 | 528,288 | 3.32 | 319,498 | 3.93 | 5.66 | 0.50 |
| 10 | 20-Mar | 169.80 | 175.01 | 167.71 | 174.31 | 173.06 | 3.69 | 1,624.28 | 784,830 | 4.93 | 580,083 | 7.13 | 10.04 | 0.90 |
| 11 | 19-Mar | 165.25 | 168.75 | 164.28 | 168.10 | 165.99 | 2.33 | 1,566.42 | 2,419,453 | 15.19 | 2,244,738 | 27.60 | 37.26 | 3.48 |
| 12 | 18-Mar | 159.65 | 165.99 | 158.77 | 164.28 | 163.09 | 4.40 | 1,530.82 | 214,437 | 1.35 | 140,639 | 1.73 | 2.29 | 0.22 |
| 13 | 17-Mar | 161.00 | 163.71 | 154.76 | 157.36 | 157.44 | -0.57 | 1,466.34 | 314,045 | 1.97 | 221,729 | 2.73 | 3.49 | 0.34 |
| 14 | 13-Mar | 158.00 | 161.00 | 155.51 | 158.26 | 158.74 | 1.15 | 1,474.72 | 235,465 | 1.48 | 168,572 | 2.07 | 2.68 | 0.26 |
| 15 | 12-Mar | 162.20 | 164.50 | 154.05 | 156.46 | 158.70 | -3.04 | 1,457.95 | 210,959 | 1.32 | 128,259 | 1.58 | 2.04 | 0.20 |
| 16 | 11-Mar | 162.00 | 164.35 | 158.41 | 161.36 | 161.36 | -0.36 | 1,503.61 | 366,735 | 2.30 | 249,484 | 3.07 | 4.03 | 0.39 |
| 17 | 10-Mar | 167.16 | 170.90 | 160.41 | 161.94 | 165.14 | -3.12 | 1,509.02 | 246,845 | 1.55 | 165,458 | 2.03 | 2.73 | 0.26 |
| 18 | 07-Mar | 166.10 | 174.80 | 165.99 | 167.16 | 169.55 | -1.33 | 1,557.66 | 307,903 | 1.93 | 163,278 | 2.01 | 2.77 | 0.25 |
| 19 | 06-Mar | 162.20 | 174.73 | 162.20 | 169.42 | 169.80 | 4.50 | 1,578.72 | 663,832 | 4.17 | 339,514 | 4.17 | 5.76 | 0.53 |
| 20 | 05-Mar | 154.36 | 163.45 | 154.23 | 162.12 | 160.02 | 5.03 | 1,510.69 | 190,689 | 1.20 | 106,464 | 1.31 | 1.70 | 0.17 |
| 21 | 04-Mar | 150.80 | 158.27 | 147.10 | 154.36 | 154.06 | 1.29 | 1,438.38 | 236,602 | 1.49 | 118,316 | 1.45 | 1.82 | 0.18 |
| 22 | 03-Mar | 156.80 | 157.82 | 147.28 | 152.40 | 151.60 | -1.33 | 1,420.12 | 317,216 | 1.99 | 164,766 | 2.03 | 2.50 | 0.26 |
| 23 | 28-Feb | 156.98 | 160.49 | 151.61 | 154.46 | 155.42 | -0.82 | 1,439.31 | 362,732 | 2.28 | 207,332 | 2.55 | 3.22 | 0.32 |
| 24 | 27-Feb | 158.50 | 161.99 | 154.36 | 155.74 | 157.41 | -1.45 | 1,451.24 | 368,681 | 2.31 | 234,273 | 2.88 | 3.69 | 0.36 |
| 25 | 25-Feb | 158.80 | 163.36 | 156.35 | 158.03 | 160.21 | 0.02 | 1,472.58 | 207,231 | 1.30 | 115,025 | 1.41 | 1.84 | 0.18 |
| 26 | 24-Feb | 161.20 | 162.65 | 155.05 | 158.00 | 157.64 | -1.48 | 1,472.00 | 213,041 | 1.34 | 114,254 | 1.40 | 1.80 | 0.18 |
| 27 | 21-Feb | 166.80 | 170.01 | 158.10 | 160.38 | 163.04 | -2.40 | 1,494.48 | 320,618 | 2.01 | 169,439 | 2.08 | 2.76 | 0.26 |
| 28 | 20-Feb | 164.99 | 170.50 | 163.00 | 164.32 | 166.19 | -0.13 | 1,531.19 | 322,887 | 2.03 | 186,556 | 2.29 | 3.10 | 0.29 |
| 29 | 19-Feb | 156.76 | 174.79 | 154.00 | 164.54 | 163.37 | 6.15 | 1,533.24 | 855,856 | 5.37 | 475,622 | 5.85 | 7.77 | 0.74 |
| 30 | 18-Feb | 162.95 | 162.95 | 153.02 | 155.00 | 156.25 | -3.44 | 1,444.00 | 333,520 | 2.09 | 171,289 | 2.11 | 2.68 | 0.27 |
| 31 | 17-Feb | 161.01 | 163.00 | 153.00 | 160.53 | 159.17 | -0.29 | 1,495.88 | 397,718 | 2.50 | 182,590 | 2.25 | 2.91 | 0.28 |
| 32 | 14-Feb | 174.60 | 174.85 | 158.00 | 161.00 | 163.63 | -7.34 | 1,500.00 | 444,283 | 2.79 | 274,398 | 3.37 | 4.49 | 0.43 |
| 33 | 13-Feb | 173.31 | 179.72 | 172.00 | 173.75 | 175.65 | 0.25 | 1,619.06 | 187,307 | 1.18 | 81,057 | 1.00 | 1.42 | 0.13 |
| 34 | 12-Feb | 175.10 | 180.39 | 168.54 | 173.31 | 172.12 | -3.08 | 1,614.96 | 234,577 | 1.47 | 106,375 | 1.31 | 1.83 | 0.16 |
| 35 | 11-Feb | 185.00 | 186.50 | 172.42 | 178.81 | 177.23 | -2.52 | 1,666.22 | 179,904 | 1.13 | 97,507 | 1.20 | 1.73 | 0.15 |
| 36 | 10-Feb | 188.00 | 189.81 | 175.00 | 183.44 | 180.93 | -3.36 | 1,709.36 | 981,469 | 6.16 | 669,536 | 8.23 | 12.11 | 1.04 |
| 37 | 07-Feb | 195.00 | 195.45 | 188.10 | 189.82 | 191.57 | -1.92 | 1,768.81 | 139,729 | 0.88 | 87,354 | 1.07 | 1.67 | 0.14 |
| 38 | 06-Feb | 195.65 | 196.00 | 193.00 | 193.54 | 194.45 | -0.48 | 1,803.48 | 59,963 | 0.38 | 42,245 | 0.52 | 0.82 | 0.07 |
| 39 | 05-Feb | 193.75 | 195.91 | 192.42 | 194.47 | 194.74 | 1.83 | 1,812.14 | 110,914 | 0.70 | 74,693 | 0.92 | 1.45 | 0.12 |
| 40 | 04-Feb | 192.74 | 194.33 | 188.99 | 190.98 | 191.74 | 0.99 | 1,779.62 | 108,261 | 0.68 | 59,794 | 0.74 | 1.15 | 0.09 |
| 41 | 03-Feb | 195.94 | 198.30 | 188.37 | 189.10 | 191.32 | -4.48 | 1,762.10 | 164,847 | 1.03 | 119,396 | 1.47 | 2.28 | 0.19 |
| 42 | 01-Feb | 202.23 | 204.22 | 195.00 | 197.96 | 200.49 | -0.64 | 1,844.66 | 69,398 | 0.44 | 38,639 | 0.48 | 0.77 | 0.06 |
| 43 | 31-Jan | 198.10 | 203.52 | 196.99 | 199.23 | 200.09 | 0.63 | 1,856.50 | 194,072 | 1.22 | 120,691 | 1.48 | 2.41 | 0.19 |
| 44 | 30-Jan | 202.52 | 204.45 | 196.10 | 197.98 | 200.68 | -2.24 | 1,844.85 | 126,606 | 0.79 | 71,840 | 0.88 | 1.44 | 0.11 |
| 45 | 29-Jan | 197.54 | 205.00 | 196.16 | 202.52 | 200.26 | 4.57 | 1,887.15 | 236,534 | 1.48 | 128,370 | 1.58 | 2.57 | 0.20 |
| 46 | 28-Jan | 202.00 | 203.00 | 185.62 | 193.67 | 193.48 | -2.92 | 1,804.69 | 447,475 | 2.81 | 250,745 | 3.08 | 4.85 | 0.39 |
| 47 | 27-Jan | 214.37 | 218.50 | 198.00 | 199.50 | 201.99 | -4.88 | 1,859.01 | 394,721 | 2.48 | 234,375 | 2.88 | 4.73 | 0.36 |
| 48 | 24-Jan | 212.57 | 214.08 | 209.00 | 209.73 | 211.48 | -0.95 | 1,954.34 | 127,000 | 0.80 | 81,785 | 1.01 | 1.73 | 0.13 |
| 49 | 23-Jan | 214.60 | 214.60 | 210.12 | 211.74 | 211.85 | -0.17 | 1,973.07 | 75,409 | 0.47 | 51,193 | 0.63 | 1.08 | 0.08 |
| 50 | 22-Jan | 217.57 | 217.99 | 210.00 | 212.11 | 213.14 | -1.93 | 1,976.52 | 227,153 | 1.43 | 156,438 | 1.92 | 3.33 | 0.24 |
| 51 | 21-Jan | 223.50 | 233.95 | 215.10 | 216.20 | 222.17 | -3.17 | 2,014.63 | 281,684 | 1.77 | 84,701 | 1.04 | 1.88 | 0.13 |
| 52 | 20-Jan | 220.50 | 229.90 | 219.36 | 223.05 | 224.41 | 1.58 | 2,078.46 | 130,502 | 0.82 | 75,384 | 0.93 | 1.69 | 0.12 |
| 53 | 17-Jan | 222.22 | 224.99 | 216.94 | 219.53 | 220.81 | -1.23 | 2,045.66 | 129,607 | 0.81 | 87,550 | 1.08 | 1.93 | 0.14 |
| 54 | 16-Jan | 220.10 | 224.70 | 219.28 | 222.22 | 221.43 | 1.88 | 2,070.73 | 51,948 | 0.33 | 28,571 | 0.35 | 0.63 | 0.04 |
| 55 | 15-Jan | 215.39 | 219.79 | 213.63 | 218.04 | 216.54 | 1.22 | 2,031.78 | 130,106 | 0.82 | 59,454 | 0.73 | 1.29 | 0.09 |
| 56 | 14-Jan | 219.00 | 220.05 | 213.41 | 215.39 | 215.83 | -0.24 | 2,007.08 | 169,121 | 1.06 | 84,194 | 1.04 | 1.82 | 0.13 |
| 57 | 13-Jan | 228.49 | 230.00 | 211.10 | 215.90 | 220.49 | -4.09 | 2,011.83 | 277,098 | 1.74 | 113,591 | 1.40 | 2.50 | 0.18 |
| 58 | 10-Jan | 241.00 | 241.99 | 222.00 | 224.74 | 227.30 | -6.42 | 2,094.21 | 398,809 | 2.50 | 269,324 | 3.31 | 6.12 | 0.42 |
| 59 | 09-Jan | 242.35 | 249.00 | 237.24 | 239.17 | 241.17 | -3.72 | 2,228.67 | 116,860 | 0.73 | 36,218 | 0.45 | 0.87 | 0.06 |
| 60 | 08-Jan | 236.39 | 254.90 | 234.30 | 248.06 | 243.32 | 5.06 | 2,311.51 | 150,878 | 0.95 | 87,624 | 1.08 | 2.13 | 0.14 |
| 61 | 07-Jan | 228.71 | 237.00 | 228.71 | 235.52 | 233.65 | 1.65 | 2,194.66 | 120,012 | 0.75 | 74,708 | 0.92 | 1.75 | 0.12 |
| 62 | 06-Jan | 233.36 | 235.59 | 226.01 | 231.64 | 231.25 | -0.48 | 2,158.50 | 109,746 | 0.69 | 66,334 | 0.82 | 1.53 | 0.10 |
| 63 | 03-Jan | 231.10 | 236.90 | 231.00 | 232.75 | 233.72 | 0.79 | 2,168.85 | 87,178 | 0.55 | 45,345 | 0.56 | 1.06 | 0.07 |
| 64 | 02-Jan | 233.00 | 235.99 | 229.89 | 230.91 | 232.01 | 0.35 | 2,151.70 | 106,012 | 0.67 | 47,156 | 0.58 | 1.09 | 0.07 |
| 65 | 01-Jan | 232.45 | 236.98 | 229.01 | 230.10 | 232.42 | -0.37 | 2,144.15 | 62,438 | 0.39 | 36,755 | 0.45 | 0.85 | 0.06 |
| 66 | 31-Dec | 233.35 | 233.55 | 228.00 | 230.95 | 230.58 | -1.04 | 2,152.08 | 82,303 | 0.52 | 44,885 | 0.55 | 1.03 | 0.07 |
| 67 | 30-Dec | 238.50 | 243.75 | 231.36 | 233.35 | 237.74 | -5.01 | 2,174.44 | 152,560 | 0.96 | 70,522 | 0.87 | 1.68 | 0.11 |
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