| Macro-sector: Financial Services | Band: 20 | High52 Price: 69.93 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 800 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 24.33 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 43,475,262 | Low52 Date: 01-Apr-2025 | SHP: 74.48 / 3.56 / 0.56 / 21.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 132.9 / 49.25 | Month: 51.7 / 41.55 | Week: 50.1 / 40.6 | Day: 43.2 / 42.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 42.95 | 43.20 | 42.15 | 43.20 | 42.88 | 0.12 | 187.81 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 5 |
| 2 | 10-Nov | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.00 | 187.60 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 3 | 07-Nov | 44.00 | 44.00 | 43.15 | 43.15 | 43.58 | 0.35 | 187.60 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 4 | 06-Nov | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 186.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 2 |
| 5 | 04-Nov | 42.85 | 43.00 | 42.85 | 43.00 | 42.95 | -2.38 | 186.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 5 |
| 6 | 03-Nov | 43.90 | 44.05 | 43.85 | 44.05 | 43.94 | -4.03 | 191.51 | 16,000 | 9.99 | 16,000 | 9.99 | 0.07 | 17 |
| 7 | 31-Oct | 48.00 | 50.00 | 45.90 | 45.90 | 49.14 | -4.38 | 199.55 | 25,600 | 15.99 | 20,800 | 12.99 | 0.10 | 22 |
| 8 | 30-Oct | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 208.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 2 |
| 9 | 28-Oct | 47.90 | 50.10 | 47.00 | 48.00 | 48.77 | 0.00 | 208.00 | 25,600 | 15.99 | 20,800 | 12.99 | 0.10 | 22 |
| 10 | 27-Oct | 40.60 | 49.00 | 40.60 | 48.00 | 46.40 | 12.94 | 208.00 | 249,600 | 155.90 | 212,800 | 132.92 | 0.99 | 229 |
| 11 | 24-Oct | 42.20 | 42.50 | 42.20 | 42.50 | 42.43 | 0.71 | 184.77 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 7 |
| 12 | 23-Oct | 41.55 | 42.20 | 41.55 | 42.20 | 42.16 | -2.54 | 183.47 | 52,800 | 32.98 | 51,200 | 31.98 | 0.22 | 55 |
| 13 | 21-Oct | 42.50 | 43.30 | 42.50 | 43.30 | 42.77 | 1.88 | 188.25 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 5 |
| 14 | 20-Oct | 42.00 | 42.50 | 42.00 | 42.50 | 42.34 | 4.94 | 184.77 | 24,000 | 14.99 | 22,400 | 13.99 | 0.09 | 24 |
| 15 | 17-Oct | 42.00 | 42.50 | 40.50 | 40.50 | 41.75 | -3.57 | 176.07 | 12,800 | 8.00 | 12,800 | 8.00 | 0.05 | 14 |
| 16 | 16-Oct | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 182.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 5 |
| 17 | 15-Oct | 41.65 | 42.00 | 41.65 | 42.00 | 41.83 | 0.84 | 182.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 18 | 14-Oct | 44.00 | 44.00 | 41.65 | 41.65 | 42.83 | -2.00 | 181.07 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 2 |
| 19 | 13-Oct | 40.55 | 43.90 | 40.55 | 42.50 | 41.91 | 1.19 | 184.77 | 40,000 | 24.98 | 33,600 | 20.99 | 0.14 | 36 |
| 20 | 10-Oct | 41.10 | 42.00 | 41.10 | 42.00 | 41.70 | 0.00 | 182.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 5 |
| 21 | 09-Oct | 42.05 | 42.05 | 42.00 | 42.00 | 42.02 | -4.33 | 182.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 5 |
| 22 | 08-Oct | 44.00 | 44.00 | 43.90 | 43.90 | 43.93 | -0.23 | 190.86 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 5 |
| 23 | 07-Oct | 44.55 | 44.55 | 44.00 | 44.00 | 44.28 | -1.23 | 191.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 24 | 06-Oct | 41.00 | 45.30 | 41.00 | 44.55 | 44.22 | -4.60 | 193.68 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 9 |
| 25 | 03-Oct | 46.00 | 47.40 | 46.00 | 46.70 | 46.84 | 0.43 | 203.03 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 26 | 01-Oct | 47.35 | 47.35 | 46.30 | 46.50 | 46.97 | 2.65 | 202.16 | 8,000 | 5.00 | 3,200 | 2.00 | 0.02 | 3 |
| 27 | 30-Sep | 47.70 | 47.70 | 45.30 | 45.30 | 46.52 | -6.60 | 196.94 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 28 | 29-Sep | 49.50 | 50.50 | 48.50 | 48.50 | 49.38 | -1.72 | 210.86 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 7 |
| 29 | 26-Sep | 51.70 | 51.70 | 49.35 | 49.35 | 50.28 | -0.30 | 214.55 | 35,200 | 21.99 | 32,000 | 19.99 | 0.16 | 34 |
| 30 | 25-Sep | 49.00 | 50.25 | 49.00 | 49.50 | 49.91 | 1.02 | 215.20 | 30,400 | 18.99 | 27,200 | 16.99 | 0.14 | 29 |
| 31 | 24-Sep | 48.00 | 49.25 | 48.00 | 49.00 | 48.94 | 2.08 | 213.00 | 20,800 | 12.99 | 20,800 | 12.99 | 0.10 | 22 |
| 32 | 23-Sep | 47.55 | 48.50 | 47.50 | 48.00 | 47.95 | 0.84 | 208.00 | 24,000 | 14.99 | 22,400 | 13.99 | 0.11 | 24 |
| 33 | 19-Sep | 46.95 | 49.50 | 46.55 | 47.60 | 47.98 | 5.78 | 206.94 | 32,000 | 19.99 | 27,200 | 16.99 | 0.13 | 29 |
| 34 | 18-Sep | 42.25 | 45.20 | 42.25 | 45.00 | 44.89 | 4.53 | 195.00 | 30,400 | 18.99 | 24,000 | 14.99 | 0.11 | 26 |
| 35 | 17-Sep | 44.95 | 44.95 | 43.05 | 43.05 | 44.29 | 0.12 | 187.16 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 36 | 16-Sep | 45.00 | 45.00 | 43.00 | 43.00 | 43.66 | -4.44 | 186.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.05 | 12 |
| 37 | 15-Sep | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 195.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 2 |
| 38 | 12-Sep | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.11 | 195.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 2 |
| 39 | 11-Sep | 46.70 | 47.00 | 44.00 | 45.05 | 45.77 | -0.33 | 195.86 | 22,400 | 13.99 | 19,200 | 11.99 | 0.09 | 21 |
| 40 | 10-Sep | 45.70 | 45.70 | 45.20 | 45.20 | 45.45 | -3.00 | 196.51 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 41 | 09-Sep | 44.80 | 46.60 | 44.80 | 46.60 | 45.50 | 4.13 | 202.59 | 19,200 | 11.99 | 17,600 | 10.99 | 0.08 | 19 |
| 42 | 08-Sep | 43.00 | 49.00 | 43.00 | 44.75 | 45.74 | 4.80 | 194.55 | 19,200 | 11.99 | 14,400 | 8.99 | 0.07 | 15 |
| 43 | 04-Sep | 43.00 | 43.00 | 42.70 | 42.70 | 42.88 | 0.47 | 185.64 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 8 |
| 44 | 03-Sep | 43.00 | 43.00 | 41.55 | 42.50 | 42.52 | -0.47 | 184.77 | 11,200 | 7.00 | 9,600 | 6.00 | 0.04 | 11 |
| 45 | 02-Sep | 42.75 | 42.90 | 42.70 | 42.70 | 42.80 | 0.23 | 185.64 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 6 |
| 46 | 01-Sep | 44.15 | 44.15 | 42.60 | 42.60 | 43.35 | 0.83 | 185.20 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 6 |
| 47 | 29-Aug | 43.35 | 43.35 | 42.25 | 42.25 | 42.80 | -2.54 | 183.68 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 4 |
| 48 | 28-Aug | 43.40 | 43.45 | 43.35 | 43.35 | 43.39 | -1.81 | 188.47 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 8 |
| 49 | 26-Aug | 45.00 | 45.00 | 44.15 | 44.15 | 44.58 | -3.60 | 191.94 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 11 |
| 50 | 25-Aug | 43.50 | 45.85 | 43.50 | 45.80 | 45.01 | 3.74 | 199.12 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 10 |
| 51 | 22-Aug | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -3.18 | 191.94 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 4 |
| 52 | 21-Aug | 45.50 | 45.60 | 45.50 | 45.60 | 45.54 | -2.56 | 198.25 | 14,400 | 8.99 | 14,400 | 8.99 | 0.07 | 17 |
| 53 | 20-Aug | 53.00 | 53.00 | 46.05 | 46.80 | 48.50 | -10.86 | 203.46 | 65,600 | 40.97 | 54,400 | 33.98 | 0.26 | 65 |
| 54 | 19-Aug | 47.55 | 53.00 | 47.55 | 52.50 | 50.93 | -42.81 | 228.25 | 120,000 | 74.95 | 108,800 | 67.96 | 0.55 | 130 |
| 55 | 18-Aug | 96.00 | 96.00 | 91.50 | 91.80 | 93.82 | -2.44 | 399.10 | 9,600 | 6.00 | 9,600 | 6.00 | 0.09 | 23 |
| 56 | 14-Aug | 91.75 | 94.10 | 91.75 | 94.10 | 93.20 | 4.56 | 409.10 | 11,200 | 7.00 | 9,600 | 6.00 | 0.09 | 23 |
| 57 | 13-Aug | 90.00 | 94.00 | 90.00 | 90.00 | 91.52 | 0.00 | 391.00 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 11 |
| 58 | 12-Aug | 92.90 | 92.90 | 90.00 | 90.00 | 90.65 | -3.23 | 391.00 | 5,600 | 3.50 | 5,600 | 3.50 | 0.05 | 13 |
| 59 | 11-Aug | 96.00 | 96.00 | 93.00 | 93.00 | 94.82 | -6.95 | 404.00 | 4,000 | 2.50 | 4,000 | 2.50 | 0.04 | 10 |
| 60 | 08-Aug | 98.00 | 105.00 | 97.00 | 99.95 | 101.37 | 6.39 | 434.54 | 44,000 | 27.48 | 37,600 | 23.49 | 0.38 | 90 |
| 61 | 07-Aug | 89.00 | 95.00 | 87.00 | 93.95 | 90.94 | 9.88 | 408.45 | 16,800 | 10.49 | 16,800 | 10.49 | 0.15 | 40 |
| 62 | 05-Aug | 88.80 | 88.80 | 85.10 | 85.50 | 86.47 | 0.59 | 371.71 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 11 |
| 63 | 04-Aug | 86.40 | 86.40 | 85.00 | 85.00 | 85.13 | -1.51 | 369.00 | 22,400 | 13.99 | 22,400 | 13.99 | 0.19 | 54 |
| 64 | 01-Aug | 88.00 | 88.50 | 86.00 | 86.30 | 87.00 | -4.11 | 375.19 | 17,600 | 10.99 | 16,800 | 10.49 | 0.00 | 40 |
| 65 | 31-Jul | 90.00 | 90.00 | 88.25 | 90.00 | 89.56 | 0.00 | 391.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 8 |
| 66 | 30-Jul | 90.05 | 90.05 | 89.25 | 90.00 | 89.86 | -0.99 | 391.00 | 4,000 | 2.50 | 4,000 | 2.50 | 0.04 | 10 |
| 67 | 29-Jul | 82.20 | 92.00 | 82.20 | 90.90 | 90.39 | -3.30 | 395.19 | 10,400 | 6.50 | 8,000 | 5.00 | 0.07 | 19 |
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