| Macro-sector: Financial Services | Band: 20 | High52 Price: 84.0 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 800 | High52 Date: 31-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 24.33 | Barrier: 53.0; Drift%: -22.26 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 43,475,262 | Low52 Date: 01-Apr-2025 | SHP: 74.54 / 5.63 / 0.61 / 19.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 132.9 / 49.25 | Month: 107.65 / 77.55 | Week: 96.0 / 90.0 | Day: 43.45 / 43.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 43.40 | 43.45 | 43.35 | 43.35 | 43.39 | -1.81 | 188.47 | 6,400 | 7.99 | 6,400 | 7.99 | 0.03 | 8 |
| 2 | 26-Aug | 45.00 | 45.00 | 44.15 | 44.15 | 44.58 | -3.60 | 191.94 | 9,600 | 11.99 | 9,600 | 11.99 | 0.04 | 11 |
| 3 | 25-Aug | 43.50 | 45.85 | 43.50 | 45.80 | 45.01 | 3.74 | 199.12 | 11,200 | 13.98 | 8,000 | 9.99 | 0.04 | 10 |
| 4 | 22-Aug | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -3.18 | 191.94 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 4 |
| 5 | 21-Aug | 45.50 | 45.60 | 45.50 | 45.60 | 45.54 | -2.56 | 198.25 | 14,400 | 17.98 | 14,400 | 17.98 | 0.07 | 17 |
| 6 | 20-Aug | 53.00 | 53.00 | 46.05 | 46.80 | 48.50 | -10.86 | 203.46 | 65,600 | 81.90 | 54,400 | 67.92 | 0.26 | 65 |
| 7 | 19-Aug | 47.55 | 53.00 | 47.55 | 52.50 | 50.93 | -42.81 | 228.25 | 120,000 | 149.81 | 108,800 | 135.83 | 0.55 | 130 |
| 8 | 18-Aug | 96.00 | 96.00 | 91.50 | 91.80 | 93.82 | -2.44 | 399.10 | 9,600 | 11.99 | 9,600 | 11.99 | 0.09 | 23 |
| 9 | 14-Aug | 91.75 | 94.10 | 91.75 | 94.10 | 93.20 | 4.56 | 409.10 | 11,200 | 13.98 | 9,600 | 11.99 | 0.09 | 23 |
| 10 | 13-Aug | 90.00 | 94.00 | 90.00 | 90.00 | 91.52 | 0.00 | 391.00 | 8,000 | 9.99 | 4,800 | 5.99 | 0.04 | 11 |
| 11 | 12-Aug | 92.90 | 92.90 | 90.00 | 90.00 | 90.65 | -3.23 | 391.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.05 | 13 |
| 12 | 11-Aug | 96.00 | 96.00 | 93.00 | 93.00 | 94.82 | -6.95 | 404.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.04 | 10 |
| 13 | 08-Aug | 98.00 | 105.00 | 97.00 | 99.95 | 101.37 | 6.39 | 434.54 | 44,000 | 54.93 | 37,600 | 46.94 | 0.38 | 90 |
| 14 | 07-Aug | 89.00 | 95.00 | 87.00 | 93.95 | 90.94 | 9.88 | 408.45 | 16,800 | 20.97 | 16,800 | 20.97 | 0.15 | 40 |
| 15 | 05-Aug | 88.80 | 88.80 | 85.10 | 85.50 | 86.47 | 0.59 | 371.71 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 11 |
| 16 | 04-Aug | 86.40 | 86.40 | 85.00 | 85.00 | 85.13 | -1.51 | 369.00 | 22,400 | 27.97 | 22,400 | 27.97 | 0.19 | 54 |
| 17 | 01-Aug | 88.00 | 88.50 | 86.00 | 86.30 | 87.00 | -4.11 | 375.19 | 17,600 | 21.97 | 16,800 | 20.97 | 0.00 | 40 |
| 18 | 31-Jul | 90.00 | 90.00 | 88.25 | 90.00 | 89.56 | 0.00 | 391.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 8 |
| 19 | 30-Jul | 90.05 | 90.05 | 89.25 | 90.00 | 89.86 | -0.99 | 391.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.04 | 10 |
| 20 | 29-Jul | 82.20 | 92.00 | 82.20 | 90.90 | 90.39 | -3.30 | 395.19 | 10,400 | 12.98 | 8,000 | 9.99 | 0.07 | 19 |
| 21 | 28-Jul | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.44 | 408.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 22 | 25-Jul | 96.90 | 96.90 | 89.95 | 90.00 | 90.88 | -4.61 | 391.00 | 48,800 | 60.92 | 40,800 | 50.94 | 0.37 | 98 |
| 23 | 24-Jul | 94.55 | 94.55 | 94.35 | 94.35 | 94.44 | -4.50 | 410.19 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 8 |
| 24 | 23-Jul | 97.95 | 98.80 | 97.95 | 98.80 | 98.70 | 0.00 | 429.54 | 21,600 | 26.97 | 20,000 | 24.97 | 0.20 | 48 |
| 25 | 22-Jul | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.00 | 429.54 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 4 |
| 26 | 21-Jul | 101.25 | 102.00 | 93.60 | 98.80 | 99.57 | -1.94 | 429.54 | 8,800 | 10.99 | 8,000 | 9.99 | 0.08 | 19 |
| 27 | 18-Jul | 102.50 | 102.50 | 91.05 | 100.75 | 97.85 | -1.47 | 438.01 | 48,000 | 59.93 | 35,200 | 43.95 | 0.34 | 84 |
| 28 | 17-Jul | 104.50 | 107.65 | 102.00 | 102.25 | 104.42 | -1.97 | 444.53 | 12,800 | 15.98 | 12,000 | 14.98 | 0.13 | 29 |
| 29 | 16-Jul | 107.65 | 107.65 | 100.10 | 104.30 | 105.15 | -0.29 | 453.45 | 29,600 | 36.95 | 24,000 | 29.96 | 0.25 | 57 |
| 30 | 15-Jul | 96.00 | 105.95 | 95.00 | 104.60 | 102.13 | 11.28 | 454.75 | 68,000 | 84.89 | 48,800 | 60.92 | 0.50 | 117 |
| 31 | 14-Jul | 98.85 | 102.00 | 93.15 | 94.00 | 96.78 | 4.39 | 408.00 | 47,200 | 58.93 | 38,400 | 47.94 | 0.37 | 92 |
| 32 | 11-Jul | 90.05 | 90.05 | 90.00 | 90.05 | 90.05 | 4.95 | 391.49 | 30,400 | 37.95 | 28,000 | 34.96 | 0.25 | 67 |
| 33 | 10-Jul | 85.75 | 85.80 | 83.30 | 85.80 | 85.62 | 4.95 | 373.02 | 32,000 | 39.95 | 31,200 | 38.95 | 0.27 | 75 |
| 34 | 09-Jul | 81.50 | 81.75 | 80.00 | 81.75 | 81.36 | 4.94 | 355.41 | 19,200 | 23.97 | 18,400 | 22.97 | 0.15 | 44 |
| 35 | 08-Jul | 84.55 | 84.55 | 77.55 | 77.90 | 80.44 | -3.77 | 338.67 | 14,400 | 17.98 | 11,200 | 13.98 | 0.09 | 27 |
| 36 | 07-Jul | 82.00 | 82.00 | 80.95 | 80.95 | 81.48 | 1.82 | 351.93 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 37 | 04-Jul | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.51 | 345.63 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 38 | 03-Jul | 83.75 | 83.80 | 78.50 | 79.10 | 80.84 | -0.94 | 343.89 | 8,800 | 10.99 | 7,200 | 8.99 | 0.06 | 17 |
| 39 | 02-Jul | 82.25 | 84.85 | 79.80 | 79.85 | 80.54 | -2.92 | 347.15 | 78,400 | 97.88 | 73,600 | 91.89 | 0.59 | 176 |
| 40 | 01-Jul | 85.65 | 86.90 | 82.25 | 82.25 | 85.49 | -1.14 | 357.58 | 5,600 | 6.99 | 4,800 | 5.99 | 0.04 | 11 |
| 41 | 30-Jun | 81.20 | 84.00 | 80.75 | 83.20 | 81.93 | -2.12 | 361.71 | 14,400 | 17.98 | 12,800 | 15.98 | 0.10 | 31 |
| 42 | 27-Jun | 87.00 | 87.00 | 85.00 | 85.00 | 85.86 | 0.00 | 369.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.05 | 13 |
| 43 | 26-Jun | 87.00 | 87.00 | 81.20 | 85.00 | 84.33 | -0.06 | 369.00 | 24,000 | 29.96 | 20,800 | 25.97 | 0.18 | 50 |
| 44 | 25-Jun | 82.50 | 85.60 | 82.50 | 85.05 | 84.81 | 3.85 | 369.76 | 20,800 | 25.97 | 20,800 | 25.97 | 0.18 | 50 |
| 45 | 24-Jun | 80.75 | 81.90 | 79.95 | 81.90 | 80.75 | 5.00 | 356.06 | 20,800 | 25.97 | 20,800 | 25.97 | 0.17 | 50 |
| 46 | 23-Jun | 78.00 | 78.95 | 78.00 | 78.00 | 78.19 | 0.32 | 339.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 10 |
| 47 | 20-Jun | 73.50 | 78.65 | 73.50 | 77.75 | 76.94 | 2.30 | 338.02 | 9,600 | 11.99 | 8,800 | 10.99 | 0.07 | 21 |
| 48 | 19-Jun | 76.00 | 76.00 | 75.95 | 76.00 | 75.99 | 0.00 | 330.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 10 |
| 49 | 18-Jun | 75.00 | 76.00 | 74.00 | 76.00 | 75.00 | 1.33 | 330.00 | 8,800 | 10.99 | 8,800 | 10.99 | 0.00 | 21 |
| 50 | 17-Jun | 74.10 | 75.00 | 72.50 | 75.00 | 73.65 | -0.99 | 326.00 | 54,400 | 67.92 | 53,600 | 66.92 | 0.39 | 128 |
| 51 | 16-Jun | 76.95 | 76.95 | 75.00 | 75.75 | 75.21 | -2.26 | 329.33 | 87,200 | 108.86 | 87,200 | 108.86 | 0.66 | 209 |
| 52 | 13-Jun | 75.65 | 77.60 | 75.65 | 77.50 | 76.87 | -1.84 | 336.93 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 11 |
| 53 | 12-Jun | 72.50 | 78.95 | 71.50 | 78.95 | 72.31 | 4.99 | 343.24 | 461,600 | 576.28 | 459,200 | 573.28 | 3.32 | 1,099 |
| 54 | 11-Jun | 78.85 | 78.85 | 73.80 | 75.20 | 77.10 | 0.13 | 326.93 | 68,800 | 85.89 | 66,400 | 82.90 | 0.51 | 159 |
| 55 | 10-Jun | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.02 | 326.50 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 56 | 09-Jun | 79.00 | 79.00 | 74.50 | 76.65 | 77.85 | -0.45 | 333.24 | 12,000 | 14.98 | 11,200 | 13.98 | 0.09 | 27 |
| 57 | 06-Jun | 79.40 | 79.40 | 77.00 | 77.00 | 79.38 | -1.09 | 334.00 | 126,400 | 157.80 | 125,600 | 156.80 | 1.00 | 301 |
| 58 | 05-Jun | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.96 | 338.45 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 10 |
| 59 | 04-Jun | 73.80 | 76.35 | 73.40 | 76.35 | 74.60 | 1.94 | 331.93 | 20,000 | 24.97 | 20,000 | 24.97 | 0.15 | 48 |
| 60 | 03-Jun | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.96 | 325.63 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 6 |
| 61 | 02-Jun | 76.40 | 76.50 | 76.40 | 76.40 | 76.43 | -1.99 | 332.15 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 8 |
| 62 | 30-May | 76.65 | 77.95 | 76.65 | 77.95 | 77.06 | -0.32 | 338.89 | 20,000 | 24.97 | 20,000 | 24.97 | 0.15 | 48 |
| 63 | 29-May | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -2.01 | 339.98 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 11 |
| 64 | 28-May | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.97 | 346.93 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 65 | 27-May | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.99 | 353.89 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 66 | 26-May | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -2.01 | 361.06 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 67 | 23-May | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -1.97 | 368.45 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
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