| Macro-sector: Financial Services | Band: 20 | High52 Price: 168.0 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 113.7 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,737,631 | Low52 Date: | 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: 91.6 / 74.05 | Week: 86.9 / 78.5 | Day: 90.05 / 90.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 90.05 | 90.05 | 90.00 | 90.05 | 90.05 | 4.95 | 195.75 | 30,400 | 37.95 | 28,000 | 34.96 | 0.25 | 67 |
| 2 | 10-Jul | 85.75 | 85.80 | 83.30 | 85.80 | 85.62 | 4.95 | 186.51 | 32,000 | 39.95 | 31,200 | 38.95 | 0.27 | 75 |
| 3 | 09-Jul | 81.50 | 81.75 | 80.00 | 81.75 | 81.36 | 4.94 | 177.71 | 19,200 | 23.97 | 18,400 | 22.97 | 0.15 | 44 |
| 4 | 08-Jul | 84.55 | 84.55 | 77.55 | 77.90 | 80.44 | -3.77 | 169.34 | 14,400 | 17.98 | 11,200 | 13.98 | 0.09 | 27 |
| 5 | 07-Jul | 82.00 | 82.00 | 80.95 | 80.95 | 81.48 | 1.82 | 175.97 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 6 | 04-Jul | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.51 | 172.81 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 7 | 03-Jul | 83.75 | 83.80 | 78.50 | 79.10 | 80.84 | -0.94 | 171.94 | 8,800 | 10.99 | 7,200 | 8.99 | 0.06 | 17 |
| 8 | 02-Jul | 82.25 | 84.85 | 79.80 | 79.85 | 80.54 | -2.92 | 173.57 | 78,400 | 97.88 | 73,600 | 91.89 | 0.59 | 176 |
| 9 | 01-Jul | 85.65 | 86.90 | 82.25 | 82.25 | 85.49 | -1.14 | 178.79 | 5,600 | 6.99 | 4,800 | 5.99 | 0.04 | 11 |
| 10 | 30-Jun | 81.20 | 84.00 | 80.75 | 83.20 | 81.93 | -2.12 | 180.86 | 14,400 | 17.98 | 12,800 | 15.98 | 0.10 | 31 |
| 11 | 27-Jun | 87.00 | 87.00 | 85.00 | 85.00 | 85.86 | 0.00 | 184.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.05 | 13 |
| 12 | 26-Jun | 87.00 | 87.00 | 81.20 | 85.00 | 84.33 | -0.06 | 184.00 | 24,000 | 29.96 | 20,800 | 25.97 | 0.18 | 50 |
| 13 | 25-Jun | 82.50 | 85.60 | 82.50 | 85.05 | 84.81 | 3.85 | 184.88 | 20,800 | 25.97 | 20,800 | 25.97 | 0.18 | 50 |
| 14 | 24-Jun | 80.75 | 81.90 | 79.95 | 81.90 | 80.75 | 5.00 | 178.03 | 20,800 | 25.97 | 20,800 | 25.97 | 0.17 | 50 |
| 15 | 23-Jun | 78.00 | 78.95 | 78.00 | 78.00 | 78.19 | 0.32 | 169.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 10 |
| 16 | 20-Jun | 73.50 | 78.65 | 73.50 | 77.75 | 76.94 | 2.30 | 169.01 | 9,600 | 11.99 | 8,800 | 10.99 | 0.07 | 21 |
| 17 | 19-Jun | 76.00 | 76.00 | 75.95 | 76.00 | 75.99 | 0.00 | 165.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 10 |
| 18 | 18-Jun | 75.00 | 76.00 | 74.00 | 76.00 | 75.00 | 1.33 | 165.00 | 8,800 | 10.99 | 8,800 | 10.99 | 0.00 | 21 |
| 19 | 17-Jun | 74.10 | 75.00 | 72.50 | 75.00 | 73.65 | -0.99 | 163.00 | 54,400 | 67.92 | 53,600 | 66.92 | 0.39 | 128 |
| 20 | 16-Jun | 76.95 | 76.95 | 75.00 | 75.75 | 75.21 | -2.26 | 164.66 | 87,200 | 108.86 | 87,200 | 108.86 | 0.66 | 209 |
| 21 | 13-Jun | 75.65 | 77.60 | 75.65 | 77.50 | 76.87 | -1.84 | 168.47 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 11 |
| 22 | 12-Jun | 72.50 | 78.95 | 71.50 | 78.95 | 72.31 | 4.99 | 171.62 | 461,600 | 576.28 | 459,200 | 573.28 | 3.32 | 1,099 |
| 23 | 11-Jun | 78.85 | 78.85 | 73.80 | 75.20 | 77.10 | 0.13 | 163.47 | 68,800 | 85.89 | 66,400 | 82.90 | 0.51 | 159 |
| 24 | 10-Jun | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.02 | 163.25 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 25 | 09-Jun | 79.00 | 79.00 | 74.50 | 76.65 | 77.85 | -0.45 | 166.62 | 12,000 | 14.98 | 11,200 | 13.98 | 0.09 | 27 |
| 26 | 06-Jun | 79.40 | 79.40 | 77.00 | 77.00 | 79.38 | -1.09 | 167.00 | 126,400 | 157.80 | 125,600 | 156.80 | 1.00 | 301 |
| 27 | 05-Jun | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.96 | 169.23 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 10 |
| 28 | 04-Jun | 73.80 | 76.35 | 73.40 | 76.35 | 74.60 | 1.94 | 165.97 | 20,000 | 24.97 | 20,000 | 24.97 | 0.15 | 48 |
| 29 | 03-Jun | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.96 | 162.81 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 6 |
| 30 | 02-Jun | 76.40 | 76.50 | 76.40 | 76.40 | 76.43 | -1.99 | 166.08 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 8 |
| 31 | 30-May | 76.65 | 77.95 | 76.65 | 77.95 | 77.06 | -0.32 | 169.44 | 20,000 | 24.97 | 20,000 | 24.97 | 0.15 | 48 |
| 32 | 29-May | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -2.01 | 169.99 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 11 |
| 33 | 28-May | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.97 | 173.47 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 34 | 27-May | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.99 | 176.94 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 35 | 26-May | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -2.01 | 180.53 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 36 | 23-May | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -1.97 | 184.23 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 37 | 20-May | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.98 | 187.92 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 38 | 19-May | 91.60 | 91.60 | 88.20 | 88.20 | 90.54 | -2.00 | 191.73 | 10,400 | 12.98 | 10,400 | 12.98 | 0.09 | 32 |
| 39 | 16-May | 87.00 | 90.00 | 87.00 | 90.00 | 89.29 | 1.98 | 195.00 | 57,600 | 71.91 | 57,600 | 71.91 | 0.51 | 175 |
| 40 | 15-May | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 1.96 | 191.83 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 15 |
| 41 | 14-May | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 1.94 | 188.14 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 42 | 13-May | 83.25 | 84.90 | 83.25 | 84.90 | 84.19 | 1.98 | 184.55 | 5,600 | 6.99 | 5,600 | 6.99 | 0.05 | 17 |
| 43 | 12-May | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 1.96 | 180.97 | 50,400 | 62.92 | 50,400 | 62.92 | 0.42 | 153 |
| 44 | 09-May | 78.45 | 81.65 | 78.45 | 81.65 | 81.41 | 2.00 | 177.49 | 43,200 | 53.93 | 41,600 | 51.94 | 0.34 | 126 |
| 45 | 08-May | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 1.97 | 174.01 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 46 | 07-May | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95 | 170.64 | 9,600 | 11.99 | 9,600 | 11.99 | 0.08 | 29 |
| 47 | 06-May | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99 | 167.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 10 |
| 48 | 05-May | 75.45 | 75.50 | 75.45 | 75.50 | 75.49 | 1.96 | 164.12 | 18,400 | 22.97 | 18,400 | 22.97 | 0.14 | 56 |
| 49 | 02-May | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 2.00 | 160.97 | 9,600 | 11.99 | 9,600 | 11.99 | 0.07 | 29 |
| 50 | 30-Apr | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.97 | 157.82 | 9,600 | 11.99 | 9,600 | 11.99 | 0.07 | 29 |
| 51 | 29-Apr | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.93 | 154.77 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 52 | 28-Apr | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.97 | 151.84 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 10 |
| 53 | 25-Apr | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.93 | 148.90 | 7,200 | 8.99 | 7,200 | 8.99 | 0.05 | 22 |
| 54 | 24-Apr | 66.25 | 67.20 | 66.25 | 67.20 | 67.16 | 1.97 | 146.08 | 17,600 | 21.97 | 17,600 | 21.97 | 0.12 | 54 |
| 55 | 23-Apr | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.93 | 143.25 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 56 | 22-Apr | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.97 | 140.53 | 7,200 | 8.99 | 7,200 | 8.99 | 0.05 | 22 |
| 57 | 21-Apr | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.93 | 137.82 | 8,800 | 10.99 | 8,800 | 10.99 | 0.06 | 27 |
| 58 | 17-Apr | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.97 | 135.21 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 59 | 16-Apr | 62.80 | 62.80 | 61.00 | 61.00 | 61.29 | -0.97 | 132.00 | 48,000 | 59.93 | 48,000 | 59.93 | 0.29 | 146 |
| 60 | 15-Apr | 61.60 | 61.60 | 61.50 | 61.60 | 61.56 | 1.99 | 133.90 | 35,200 | 43.95 | 35,200 | 43.95 | 0.22 | 107 |
| 61 | 11-Apr | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.94 | 131.30 | 36,000 | 44.94 | 36,000 | 44.94 | 0.22 | 109 |
| 62 | 09-Apr | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 1.98 | 128.80 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 10 |
| 63 | 08-Apr | 56.00 | 58.10 | 56.00 | 58.10 | 57.64 | 1.93 | 126.30 | 14,400 | 17.98 | 14,400 | 17.98 | 0.08 | 44 |
| 64 | 07-Apr | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00 | 123.00 | 8,800 | 10.99 | 8,800 | 10.99 | 0.00 | 27 |
| 65 | 04-Apr | 58.20 | 60.05 | 58.20 | 60.00 | 59.82 | 4.90 | 130.00 | 15,200 | 18.98 | 15,200 | 18.98 | 0.09 | 46 |
| 66 | 03-Apr | 53.85 | 57.20 | 53.85 | 57.20 | 56.15 | 4.95 | 124.34 | 19,200 | 23.97 | 19,200 | 23.97 | 0.11 | 58 |
| 67 | 02-Apr | 52.20 | 54.50 | 50.35 | 54.50 | 51.53 | 2.83 | 118.47 | 48,000 | 59.93 | 44,800 | 55.93 | 0.23 | 136 |
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