| Macro-sector: Financial Services | Band: 20 | High52 Price: 265.69 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 142.4 | Barrier: 168.7; Drift%: 0.75 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 117,835,338 | Low52 Date: 07-Apr-2025 | SHP: 2.25 / 29.32 / 1.62 / 64.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 254.9 / 147.1 | Month: 190.08 / 166.2 | Week: 173.79 / 164.28 | Day: 174.0 / 166.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 170.72 | 174.00 | 166.75 | 169.98 | 169.92 | -0.08 | 2,002.97 | 287,287 | 3.24 | 157,269 | 4.02 | 2.67 | 21 |
| 2 | 26-Aug | 169.97 | 175.00 | 168.12 | 170.11 | 170.59 | 0.09 | 2,004.50 | 488,279 | 5.51 | 250,485 | 6.40 | 4.27 | 33 |
| 3 | 25-Aug | 169.00 | 171.01 | 167.50 | 169.96 | 168.81 | 0.92 | 2,002.73 | 142,520 | 1.61 | 96,752 | 2.47 | 1.63 | 13 |
| 4 | 22-Aug | 168.05 | 169.20 | 167.50 | 168.41 | 168.11 | 0.20 | 1,984.46 | 285,731 | 3.22 | 226,876 | 5.80 | 3.81 | 30 |
| 5 | 21-Aug | 168.20 | 170.79 | 167.28 | 168.07 | 168.25 | -0.33 | 1,980.46 | 229,233 | 2.59 | 169,831 | 4.34 | 2.86 | 22 |
| 6 | 20-Aug | 164.96 | 170.78 | 163.71 | 168.63 | 167.93 | 2.22 | 1,987.06 | 138,418 | 1.56 | 73,200 | 1.87 | 1.23 | 10 |
| 7 | 19-Aug | 168.99 | 168.99 | 163.07 | 164.96 | 164.70 | -0.69 | 1,943.81 | 149,704 | 1.69 | 76,376 | 1.95 | 1.26 | 10 |
| 8 | 18-Aug | 172.50 | 173.38 | 156.10 | 166.11 | 166.14 | -3.14 | 1,957.36 | 544,180 | 6.14 | 246,317 | 6.29 | 4.09 | 32 |
| 9 | 14-Aug | 167.27 | 172.75 | 165.82 | 171.49 | 169.89 | 2.98 | 2,020.76 | 178,732 | 2.02 | 117,470 | 3.00 | 2.00 | 15 |
| 10 | 13-Aug | 168.14 | 169.24 | 165.10 | 166.53 | 166.41 | -0.64 | 1,962.31 | 152,132 | 1.72 | 88,490 | 2.26 | 1.47 | 12 |
| 11 | 12-Aug | 171.03 | 173.79 | 165.50 | 167.60 | 168.19 | -0.83 | 1,974.92 | 203,969 | 2.30 | 95,837 | 2.45 | 1.61 | 13 |
| 12 | 11-Aug | 165.98 | 169.80 | 164.28 | 169.01 | 168.31 | 1.99 | 1,991.54 | 145,400 | 1.64 | 73,099 | 1.87 | 1.23 | 9 |
| 13 | 08-Aug | 167.00 | 168.70 | 165.10 | 165.71 | 166.34 | -0.74 | 1,952.65 | 105,191 | 1.19 | 51,956 | 1.33 | 0.86 | 7 |
| 14 | 07-Aug | 165.65 | 168.60 | 163.05 | 166.95 | 165.47 | 0.25 | 1,967.26 | 250,326 | 2.82 | 133,049 | 3.40 | 2.20 | 17 |
| 15 | 06-Aug | 171.91 | 172.32 | 166.00 | 166.54 | 168.50 | -3.61 | 1,962.43 | 179,838 | 2.03 | 107,753 | 2.75 | 1.82 | 14 |
| 16 | 05-Aug | 172.75 | 176.46 | 170.48 | 172.77 | 172.75 | 0.27 | 2,035.84 | 170,696 | 1.93 | 84,149 | 2.15 | 1.45 | 11 |
| 17 | 04-Aug | 170.78 | 172.90 | 167.73 | 172.30 | 170.73 | 1.54 | 2,030.30 | 157,075 | 1.77 | 93,141 | 2.38 | 1.59 | 12 |
| 18 | 01-Aug | 171.68 | 173.27 | 169.00 | 169.68 | 170.45 | -0.18 | 1,999.43 | 221,811 | 2.50 | 143,314 | 3.66 | 2.44 | 18 |
| 19 | 31-Jul | 168.80 | 173.19 | 166.20 | 169.98 | 169.98 | 0.01 | 2,002.97 | 256,783 | 2.90 | 141,913 | 3.63 | 2.41 | 18 |
| 20 | 30-Jul | 170.05 | 171.92 | 168.73 | 169.96 | 170.15 | -0.47 | 2,002.73 | 161,269 | 1.82 | 91,387 | 2.34 | 1.55 | 12 |
| 21 | 29-Jul | 170.15 | 175.00 | 167.45 | 170.76 | 169.62 | -0.06 | 2,012.16 | 327,498 | 3.70 | 175,659 | 4.49 | 2.98 | 22 |
| 22 | 28-Jul | 169.38 | 179.60 | 168.35 | 170.86 | 173.57 | 1.91 | 2,013.33 | 679,539 | 7.67 | 308,163 | 7.88 | 5.35 | 39 |
| 23 | 25-Jul | 174.50 | 174.50 | 166.80 | 167.66 | 169.14 | -2.87 | 1,975.63 | 322,841 | 3.64 | 179,538 | 4.59 | 3.04 | 23 |
| 24 | 24-Jul | 174.00 | 175.09 | 169.51 | 172.62 | 171.83 | 0.23 | 2,034.07 | 386,922 | 4.37 | 211,949 | 5.42 | 3.64 | 27 |
| 25 | 23-Jul | 174.00 | 175.19 | 171.00 | 172.23 | 172.05 | -0.94 | 2,029.48 | 313,987 | 3.54 | 188,646 | 4.82 | 3.25 | 24 |
| 26 | 22-Jul | 176.40 | 177.89 | 173.11 | 173.86 | 174.81 | -1.67 | 2,048.69 | 376,097 | 4.24 | 281,396 | 7.19 | 4.92 | 35 |
| 27 | 21-Jul | 180.04 | 180.04 | 175.55 | 176.82 | 176.85 | -0.42 | 2,083.56 | 234,992 | 2.65 | 133,106 | 3.40 | 2.35 | 17 |
| 28 | 18-Jul | 180.99 | 180.99 | 176.30 | 177.56 | 178.20 | -1.03 | 2,092.28 | 243,901 | 2.75 | 154,569 | 3.95 | 2.75 | 19 |
| 29 | 17-Jul | 181.00 | 182.83 | 178.10 | 179.41 | 180.56 | -0.77 | 2,114.08 | 248,982 | 2.81 | 136,436 | 3.49 | 2.46 | 17 |
| 30 | 16-Jul | 180.74 | 181.73 | 179.00 | 180.81 | 180.65 | 0.04 | 2,130.58 | 224,598 | 2.53 | 127,246 | 3.25 | 2.30 | 16 |
| 31 | 15-Jul | 180.00 | 184.90 | 179.41 | 180.74 | 181.88 | 0.70 | 2,129.76 | 231,199 | 2.61 | 117,676 | 3.01 | 2.14 | 15 |
| 32 | 14-Jul | 180.00 | 181.26 | 177.71 | 179.49 | 179.47 | 0.11 | 2,115.03 | 193,496 | 2.18 | 111,933 | 2.86 | 2.01 | 14 |
| 33 | 11-Jul | 181.62 | 184.75 | 178.80 | 179.30 | 180.77 | -1.28 | 2,112.79 | 384,390 | 4.34 | 223,769 | 5.72 | 4.05 | 28 |
| 34 | 10-Jul | 184.43 | 185.74 | 180.46 | 181.62 | 182.55 | -0.44 | 2,140.13 | 262,860 | 2.97 | 139,923 | 3.58 | 2.55 | 18 |
| 35 | 09-Jul | 188.50 | 190.08 | 181.60 | 182.42 | 185.73 | -2.75 | 2,149.55 | 545,427 | 6.15 | 294,476 | 7.53 | 5.47 | 37 |
| 36 | 08-Jul | 184.99 | 188.39 | 183.00 | 187.58 | 186.29 | 1.44 | 2,210.36 | 692,332 | 7.81 | 364,196 | 9.31 | 6.78 | 46 |
| 37 | 07-Jul | 182.00 | 186.47 | 180.59 | 184.92 | 184.12 | 3.52 | 2,179.01 | 1,249,903 | 14.10 | 672,709 | 17.19 | 12.39 | 85 |
| 38 | 04-Jul | 174.95 | 180.00 | 174.01 | 178.63 | 177.15 | 2.21 | 2,104.89 | 442,084 | 4.99 | 240,748 | 6.15 | 4.26 | 30 |
| 39 | 03-Jul | 173.95 | 178.70 | 172.60 | 174.77 | 174.90 | 1.14 | 2,059.41 | 971,056 | 10.96 | 641,757 | 16.40 | 11.22 | 81 |
| 40 | 02-Jul | 173.99 | 175.01 | 170.69 | 172.80 | 172.38 | -0.16 | 2,036.19 | 405,078 | 4.57 | 277,740 | 7.10 | 4.79 | 35 |
| 41 | 01-Jul | 173.50 | 174.89 | 171.75 | 173.08 | 172.77 | 0.25 | 2,039.49 | 526,309 | 5.94 | 246,634 | 6.30 | 4.26 | 31 |
| 42 | 30-Jun | 176.50 | 176.50 | 171.75 | 172.65 | 173.78 | -0.72 | 2,034.43 | 890,546 | 10.05 | 298,290 | 7.62 | 5.18 | 38 |
| 43 | 27-Jun | 175.00 | 175.50 | 172.69 | 173.91 | 174.24 | -0.82 | 2,049.27 | 412,522 | 4.65 | 244,274 | 6.24 | 4.26 | 31 |
| 44 | 26-Jun | 177.00 | 177.00 | 172.09 | 175.34 | 174.42 | -4.69 | 2,066.12 | 1,659,570 | 18.72 | 832,856 | 21.28 | 14.53 | 105 |
| 45 | 25-Jun | 181.51 | 186.80 | 180.96 | 183.96 | 184.15 | 0.77 | 2,167.70 | 825,513 | 9.31 | 476,696 | 12.18 | 8.78 | 60 |
| 46 | 24-Jun | 176.00 | 185.00 | 175.06 | 182.55 | 181.33 | 5.25 | 2,151.08 | 1,038,646 | 11.72 | 547,812 | 14.00 | 9.93 | 69 |
| 47 | 23-Jun | 168.00 | 176.40 | 167.64 | 173.44 | 173.10 | 3.01 | 2,043.74 | 587,232 | 6.63 | 165,693 | 4.23 | 2.87 | 21 |
| 48 | 20-Jun | 168.05 | 170.31 | 165.60 | 168.38 | 168.37 | 0.55 | 1,984.11 | 352,389 | 3.98 | 175,260 | 4.48 | 2.95 | 22 |
| 49 | 19-Jun | 172.36 | 174.31 | 167.00 | 167.46 | 169.72 | -2.06 | 1,973.27 | 491,162 | 5.54 | 168,721 | 4.31 | 2.86 | 21 |
| 50 | 18-Jun | 182.28 | 185.00 | 166.01 | 170.99 | 175.63 | -0.28 | 2,014.87 | 2,887,770 | 32.58 | 750,507 | 19.18 | 13.18 | 95 |
| 51 | 17-Jun | 172.05 | 174.50 | 169.50 | 171.47 | 172.36 | -1.00 | 2,020.52 | 274,710 | 3.10 | 153,296 | 3.92 | 2.64 | 19 |
| 52 | 16-Jun | 173.97 | 174.98 | 169.00 | 173.21 | 172.55 | 0.36 | 2,041.03 | 353,619 | 3.99 | 202,831 | 5.18 | 3.50 | 26 |
| 53 | 13-Jun | 171.00 | 177.27 | 169.34 | 172.59 | 173.99 | -1.05 | 2,033.72 | 684,205 | 7.72 | 239,403 | 6.12 | 4.17 | 30 |
| 54 | 12-Jun | 180.00 | 180.99 | 173.86 | 174.43 | 177.18 | -2.90 | 2,055.40 | 411,118 | 4.64 | 228,415 | 5.84 | 4.05 | 29 |
| 55 | 11-Jun | 175.31 | 184.60 | 175.00 | 179.64 | 179.71 | 1.84 | 2,116.79 | 921,575 | 10.40 | 429,339 | 10.97 | 7.72 | 54 |
| 56 | 10-Jun | 180.89 | 180.89 | 175.22 | 176.40 | 176.55 | -0.16 | 2,078.62 | 216,485 | 2.44 | 112,811 | 2.88 | 1.99 | 14 |
| 57 | 09-Jun | 174.90 | 181.90 | 174.32 | 176.68 | 178.62 | 1.58 | 2,081.91 | 615,939 | 6.95 | 286,969 | 7.33 | 5.13 | 36 |
| 58 | 06-Jun | 174.03 | 175.80 | 171.00 | 173.93 | 174.04 | 0.44 | 2,049.51 | 266,702 | 3.01 | 142,867 | 3.65 | 2.49 | 18 |
| 59 | 05-Jun | 175.74 | 176.99 | 171.80 | 173.17 | 173.45 | -3.44 | 2,040.55 | 257,894 | 2.91 | 144,569 | 3.69 | 2.51 | 18 |
| 60 | 04-Jun | 179.40 | 180.87 | 176.21 | 179.33 | 179.13 | -0.04 | 2,113.14 | 268,303 | 3.03 | 162,920 | 4.16 | 2.92 | 26 |
| 61 | 03-Jun | 185.80 | 185.80 | 178.23 | 179.40 | 181.33 | -2.21 | 2,113.97 | 264,344 | 2.98 | 182,207 | 4.66 | 3.30 | 29 |
| 62 | 02-Jun | 178.00 | 183.75 | 176.57 | 183.45 | 181.91 | 3.21 | 2,161.69 | 542,273 | 6.12 | 335,840 | 8.58 | 6.11 | 54 |
| 63 | 30-May | 176.20 | 178.40 | 175.00 | 177.75 | 176.71 | 1.15 | 2,094.52 | 104,013 | 1.17 | 60,253 | 1.54 | 1.06 | 10 |
| 64 | 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 |
| 65 | 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 |
| 66 | 27-May | 181.30 | 182.50 | 176.91 | 178.34 | 179.34 | -1.62 | 2,101.48 | 129,786 | 1.46 | 71,659 | 1.83 | 1.29 | 11 |
| 67 | 26-May | 176.43 | 182.50 | 175.01 | 181.28 | 181.04 | 3.26 | 2,136.12 | 367,798 | 4.15 | 208,276 | 5.32 | 3.77 | 33 |
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 TRU UGROCAP UYFINCORP VIJIFIN CGCL FIVESTAR IIFL MANAPPURAM PEL SBFC IBLFL USHAFIN DCCL