| Macro-sector: Financial Services | Band: 20 | High52 Price: 254.7 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 142.4 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 116,812,275 | Low52 Date: 07-Apr-2025 | SHP: 2.25 / 28.99 / 1.59 / 65.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 254.9 / 147.1 | Month: 184.84 / 160.46 | Week: 184.0 / 175.28 | Day: 173.68 / 170.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 171.94 | 173.68 | 170.00 | 171.26 | 171.60 | -0.40 | 2,000.53 | 110,390 | 2.19 | 74,710 | 2.62 | 1.28 | 10 |
| 2 | 11-Nov | 174.10 | 174.10 | 170.25 | 171.94 | 171.58 | -1.24 | 2,008.47 | 143,965 | 2.86 | 87,785 | 3.08 | 1.51 | 12 |
| 3 | 10-Nov | 186.99 | 186.99 | 173.00 | 174.10 | 176.51 | -1.61 | 2,033.70 | 494,351 | 9.81 | 280,034 | 9.83 | 4.94 | 37 |
| 4 | 07-Nov | 179.00 | 179.00 | 173.50 | 176.94 | 175.85 | -0.21 | 2,066.88 | 168,940 | 3.35 | 100,968 | 3.54 | 1.78 | 13 |
| 5 | 06-Nov | 177.84 | 180.90 | 173.18 | 177.31 | 176.68 | -0.30 | 2,071.20 | 232,753 | 4.62 | 136,611 | 4.79 | 2.41 | 18 |
| 6 | 04-Nov | 183.16 | 183.90 | 176.40 | 177.84 | 179.03 | -2.03 | 2,077.39 | 167,830 | 3.33 | 87,989 | 3.09 | 1.58 | 12 |
| 7 | 03-Nov | 181.80 | 184.00 | 180.00 | 181.52 | 182.13 | -0.46 | 2,120.38 | 136,845 | 2.71 | 80,856 | 2.84 | 1.47 | 11 |
| 8 | 31-Oct | 181.00 | 184.00 | 179.62 | 182.35 | 181.81 | 0.99 | 2,130.07 | 162,274 | 3.22 | 97,974 | 3.44 | 1.78 | 13 |
| 9 | 30-Oct | 179.00 | 181.72 | 178.51 | 180.57 | 179.97 | 1.08 | 2,109.28 | 143,134 | 2.84 | 89,691 | 3.15 | 1.61 | 12 |
| 10 | 29-Oct | 178.11 | 180.09 | 177.05 | 178.64 | 178.57 | 0.30 | 2,086.73 | 89,684 | 1.78 | 57,994 | 2.03 | 1.04 | 8 |
| 11 | 28-Oct | 180.15 | 180.31 | 177.05 | 178.11 | 178.36 | -0.13 | 2,080.54 | 97,959 | 1.94 | 56,168 | 1.97 | 1.00 | 7 |
| 12 | 27-Oct | 178.00 | 179.79 | 175.28 | 178.35 | 177.70 | 0.44 | 2,083.35 | 118,287 | 2.35 | 57,581 | 2.02 | 1.02 | 8 |
| 13 | 24-Oct | 177.84 | 181.00 | 175.10 | 177.56 | 177.02 | 0.24 | 2,074.12 | 116,517 | 2.31 | 65,170 | 2.29 | 1.15 | 9 |
| 14 | 23-Oct | 180.00 | 181.29 | 176.00 | 177.13 | 178.45 | -1.42 | 2,069.10 | 106,920 | 2.12 | 68,228 | 2.39 | 1.22 | 9 |
| 15 | 21-Oct | 177.15 | 180.64 | 177.10 | 179.69 | 179.26 | 1.46 | 2,099.00 | 50,412 | 1.00 | 28,501 | 1.00 | 0.51 | 4 |
| 16 | 20-Oct | 177.75 | 178.66 | 175.50 | 177.11 | 176.49 | -1.36 | 2,068.86 | 161,174 | 3.20 | 82,316 | 2.89 | 1.45 | 11 |
| 17 | 17-Oct | 181.99 | 181.99 | 175.85 | 179.56 | 178.62 | -0.93 | 2,097.48 | 197,912 | 3.93 | 107,541 | 3.77 | 1.92 | 14 |
| 18 | 16-Oct | 180.00 | 183.99 | 179.82 | 181.25 | 182.10 | -0.54 | 2,117.22 | 142,528 | 2.83 | 78,875 | 2.77 | 1.44 | 10 |
| 19 | 15-Oct | 182.00 | 184.48 | 179.23 | 182.24 | 181.71 | 1.43 | 2,128.79 | 119,791 | 2.38 | 51,649 | 1.81 | 0.94 | 7 |
| 20 | 14-Oct | 181.50 | 182.38 | 175.39 | 179.67 | 178.27 | -0.78 | 2,098.77 | 226,852 | 4.50 | 119,052 | 4.18 | 2.12 | 16 |
| 21 | 13-Oct | 180.01 | 185.00 | 179.02 | 181.09 | 180.85 | -0.45 | 2,115.35 | 106,661 | 2.12 | 53,772 | 1.89 | 0.97 | 7 |
| 22 | 10-Oct | 181.60 | 185.00 | 180.62 | 181.90 | 182.07 | -0.50 | 2,124.82 | 185,557 | 3.68 | 101,011 | 3.54 | 1.84 | 13 |
| 23 | 09-Oct | 187.00 | 187.85 | 181.15 | 182.81 | 183.57 | -2.20 | 2,135.45 | 443,400 | 8.80 | 194,407 | 6.82 | 3.57 | 26 |
| 24 | 08-Oct | 187.97 | 190.05 | 186.00 | 186.92 | 186.87 | -0.56 | 2,183.46 | 724,728 | 14.38 | 530,851 | 18.63 | 9.92 | 70 |
| 25 | 07-Oct | 190.90 | 190.90 | 186.28 | 187.97 | 187.78 | -1.04 | 2,195.72 | 467,375 | 9.27 | 316,767 | 11.11 | 5.95 | 42 |
| 26 | 06-Oct | 189.30 | 192.50 | 185.64 | 189.95 | 189.25 | 0.65 | 2,218.85 | 788,616 | 15.64 | 447,813 | 15.71 | 8.47 | 59 |
| 27 | 03-Oct | 183.10 | 190.00 | 182.06 | 188.72 | 185.71 | 3.07 | 2,204.48 | 1,033,835 | 20.51 | 625,904 | 21.96 | 11.62 | 83 |
| 28 | 01-Oct | 172.25 | 184.20 | 170.64 | 183.10 | 177.37 | 7.18 | 2,138.83 | 2,052,794 | 40.72 | 1,124,733 | 39.46 | 19.95 | 149 |
| 29 | 30-Sep | 166.65 | 171.98 | 164.16 | 170.83 | 166.89 | 3.33 | 1,995.50 | 1,435,757 | 28.48 | 661,664 | 23.21 | 11.04 | 88 |
| 30 | 29-Sep | 161.01 | 172.23 | 161.01 | 165.33 | 164.46 | 2.18 | 1,931.26 | 1,425,053 | 28.27 | 635,341 | 22.29 | 10.45 | 83 |
| 31 | 26-Sep | 165.00 | 165.51 | 160.46 | 161.81 | 162.50 | -2.40 | 1,890.14 | 146,386 | 2.90 | 75,948 | 2.66 | 1.23 | 10 |
| 32 | 25-Sep | 167.50 | 168.07 | 163.56 | 165.79 | 165.67 | -1.28 | 1,936.63 | 219,129 | 4.35 | 132,101 | 4.63 | 2.19 | 17 |
| 33 | 24-Sep | 167.10 | 172.80 | 166.95 | 167.94 | 167.85 | -0.02 | 1,961.75 | 166,289 | 3.30 | 93,283 | 3.27 | 1.57 | 12 |
| 34 | 23-Sep | 170.29 | 170.29 | 167.30 | 167.98 | 168.10 | -0.40 | 1,962.21 | 107,922 | 2.14 | 66,192 | 2.32 | 1.11 | 9 |
| 35 | 22-Sep | 168.00 | 169.50 | 167.30 | 168.66 | 168.43 | 0.02 | 1,970.16 | 140,181 | 2.78 | 84,439 | 2.96 | 1.42 | 11 |
| 36 | 19-Sep | 172.90 | 172.90 | 168.00 | 168.62 | 170.11 | -1.21 | 1,969.69 | 260,089 | 5.16 | 137,332 | 4.82 | 2.34 | 18 |
| 37 | 18-Sep | 173.40 | 173.48 | 166.78 | 170.68 | 170.52 | -0.59 | 1,993.75 | 821,351 | 16.29 | 525,190 | 18.43 | 8.96 | 69 |
| 38 | 17-Sep | 172.15 | 174.39 | 171.00 | 171.70 | 172.27 | -0.66 | 2,005.67 | 244,647 | 4.85 | 117,105 | 4.11 | 2.02 | 15 |
| 39 | 16-Sep | 172.69 | 175.15 | 171.00 | 172.84 | 172.85 | 0.89 | 2,018.98 | 171,483 | 3.40 | 83,850 | 2.94 | 1.45 | 11 |
| 40 | 15-Sep | 176.83 | 179.52 | 170.71 | 171.32 | 172.95 | -3.12 | 2,001.23 | 384,009 | 7.62 | 243,150 | 8.53 | 4.21 | 32 |
| 41 | 12-Sep | 180.99 | 180.99 | 175.50 | 176.83 | 177.16 | -2.16 | 2,065.59 | 165,620 | 3.29 | 107,701 | 3.78 | 1.91 | 14 |
| 42 | 11-Sep | 177.00 | 182.00 | 175.02 | 180.73 | 178.31 | 1.76 | 2,111.15 | 374,684 | 7.43 | 211,333 | 7.41 | 3.77 | 28 |
| 43 | 10-Sep | 179.10 | 179.58 | 175.61 | 177.61 | 177.46 | 0.42 | 2,074.70 | 131,833 | 2.62 | 73,070 | 2.56 | 1.30 | 10 |
| 44 | 09-Sep | 180.00 | 180.50 | 175.50 | 176.86 | 177.24 | -0.90 | 2,065.94 | 338,771 | 6.72 | 230,143 | 8.07 | 4.08 | 30 |
| 45 | 08-Sep | 184.84 | 184.84 | 177.47 | 178.47 | 180.56 | -1.52 | 2,084.75 | 163,674 | 3.25 | 75,212 | 2.64 | 1.36 | 10 |
| 46 | 05-Sep | 178.90 | 182.10 | 176.53 | 181.23 | 180.58 | 1.63 | 2,116.99 | 642,537 | 12.75 | 297,076 | 10.42 | 5.36 | 39 |
| 47 | 04-Sep | 180.00 | 181.95 | 176.45 | 178.32 | 179.33 | -0.67 | 2,083.00 | 597,814 | 11.86 | 291,949 | 10.24 | 5.24 | 38 |
| 48 | 03-Sep | 178.99 | 180.50 | 177.00 | 179.52 | 179.51 | 1.01 | 2,097.01 | 334,658 | 6.64 | 225,396 | 7.91 | 4.05 | 30 |
| 49 | 02-Sep | 180.00 | 181.10 | 176.00 | 177.72 | 179.27 | 0.30 | 2,075.99 | 454,115 | 9.01 | 286,242 | 10.04 | 5.13 | 38 |
| 50 | 01-Sep | 170.00 | 179.00 | 170.00 | 177.19 | 175.37 | 1.40 | 2,069.80 | 436,756 | 8.66 | 206,422 | 7.24 | 3.62 | 27 |
| 51 | 29-Aug | 169.98 | 176.20 | 168.76 | 174.74 | 173.85 | 2.80 | 2,041.18 | 603,237 | 11.97 | 289,731 | 10.17 | 5.04 | 38 |
| 52 | 28-Aug | 170.72 | 174.00 | 166.75 | 169.98 | 169.92 | -0.08 | 1,985.58 | 287,287 | 5.70 | 157,269 | 5.52 | 2.67 | 21 |
| 53 | 26-Aug | 169.97 | 175.00 | 168.12 | 170.11 | 170.59 | 0.09 | 1,987.09 | 488,279 | 9.69 | 250,485 | 8.79 | 4.27 | 33 |
| 54 | 25-Aug | 169.00 | 171.01 | 167.50 | 169.96 | 168.81 | 0.92 | 1,985.34 | 142,520 | 2.83 | 96,752 | 3.39 | 1.63 | 13 |
| 55 | 22-Aug | 168.05 | 169.20 | 167.50 | 168.41 | 168.11 | 0.20 | 1,967.24 | 285,731 | 5.67 | 226,876 | 7.96 | 3.81 | 30 |
| 56 | 21-Aug | 168.20 | 170.79 | 167.28 | 168.07 | 168.25 | -0.33 | 1,963.26 | 229,233 | 4.55 | 169,831 | 5.96 | 2.86 | 22 |
| 57 | 20-Aug | 164.96 | 170.78 | 163.71 | 168.63 | 167.93 | 2.22 | 1,969.81 | 138,418 | 2.75 | 73,200 | 2.57 | 1.23 | 10 |
| 58 | 19-Aug | 168.99 | 168.99 | 163.07 | 164.96 | 164.70 | -0.69 | 1,926.94 | 149,704 | 2.97 | 76,376 | 2.68 | 1.26 | 10 |
| 59 | 18-Aug | 172.50 | 173.38 | 156.10 | 166.11 | 166.14 | -3.14 | 1,940.37 | 544,180 | 10.79 | 246,317 | 8.64 | 4.09 | 32 |
| 60 | 14-Aug | 167.27 | 172.75 | 165.82 | 171.49 | 169.89 | 2.98 | 2,003.21 | 178,732 | 3.55 | 117,470 | 4.12 | 2.00 | 15 |
| 61 | 13-Aug | 168.14 | 169.24 | 165.10 | 166.53 | 166.41 | -0.64 | 1,945.27 | 152,132 | 3.02 | 88,490 | 3.10 | 1.47 | 12 |
| 62 | 12-Aug | 171.03 | 173.79 | 165.50 | 167.60 | 168.19 | -0.83 | 1,957.77 | 203,969 | 4.05 | 95,837 | 3.36 | 1.61 | 13 |
| 63 | 11-Aug | 165.98 | 169.80 | 164.28 | 169.01 | 168.31 | 1.99 | 1,974.24 | 145,400 | 2.88 | 73,099 | 2.56 | 1.23 | 9 |
| 64 | 08-Aug | 167.00 | 168.70 | 165.10 | 165.71 | 166.34 | -0.74 | 1,935.70 | 105,191 | 2.09 | 51,956 | 1.82 | 0.86 | 7 |
| 65 | 07-Aug | 165.65 | 168.60 | 163.05 | 166.95 | 165.47 | 0.25 | 1,950.18 | 250,326 | 4.97 | 133,049 | 4.67 | 2.20 | 17 |
| 66 | 06-Aug | 171.91 | 172.32 | 166.00 | 166.54 | 168.50 | -3.61 | 1,945.39 | 179,838 | 3.57 | 107,753 | 3.78 | 1.82 | 14 |
| 67 | 05-Aug | 172.75 | 176.46 | 170.48 | 172.77 | 172.75 | 0.27 | 2,018.17 | 170,696 | 3.39 | 84,149 | 2.95 | 1.45 | 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 TRU UGROCAP UYFINCORP VIJIFIN CGCL FIVESTAR IIFL MANAPPURAM PEL SBFC IBLFL USHAFIN DCCL CIFL HDBFS LAXMIINDIA SGFIN TEAMGTY FINKURVE