NIFTY Financial Services Equity Stocks August Month 2022
Nifty 50 Financial Services Equity Shares List
| Date | SYMBOL | OPEN | HIGH | LOW | PREV. CLOSE | 52W H | 52W L |
|---|---|---|---|---|---|---|---|
| Aug 1 2022 | SRTRANSFIN | 1,380.00 | 1,398.00 | 1,361.10 | 1,379.75 | 1,696.40 | 1,002.00 |
| Aug 2 2022 | SRTRANSFIN | 1,377.00 | 1,403.35 | 1,363.15 | 1,374.85 | 1,696.40 | 1,002.00 |
| Aug 3 2022 | SRTRANSFIN | 1,385.00 | 1,396.45 | 1,348.10 | 1,379.10 | 1,696.40 | 1,002.00 |
| Aug 4 2022 | SRTRANSFIN | 1,377.00 | 1,377.00 | 1,333.55 | 1,360.25 | 1,696.40 | 1,002.00 |
| Aug 5 2022 | SRTRANSFIN | 1,369.65 | 1,378.80 | 1,354.05 | 1,359.90 | 1,696.40 | 1,002.00 |
| Aug 8 2022 | SRTRANSFIN | 1,370.00 | 1,404.00 | 1,356.00 | 1,362.45 | 1,696.40 | 1,002.00 |
| Aug 10 2022 | SRTRANSFIN | 1,395.00 | 1,409.60 | 1,385.20 | 1,392.25 | 1,696.40 | 1,002.00 |
| Aug 1 2022 | SBIN | 529.05 | 535 | 526.4 | 528.35 | 549 | 401.25 |
| Aug 2 2022 | SBIN | 531.9 | 544.9 | 531.1 | 533.75 | 549 | 401.25 |
| Aug 3 2022 | SBIN | 541.9 | 546.4 | 534.65 | 542.1 | 549 | 401.25 |
| Aug 4 2022 | SBIN | 543.65 | 544 | 524.2 | 540.85 | 549 | 401.25 |
| Aug 5 2022 | SBIN | 535.55 | 542.9 | 529 | 533.25 | 549 | 401.25 |
| Aug 8 2022 | SBIN | 524 | 524 | 513.85 | 531.05 | 549 | 401.25 |
| Aug 10 2022 | SBIN | 521.55 | 523.5 | 513.4 | 520.4 | 549 | 401.25 |
| Aug 1 2022 | SBILIFE | 1,300.00 | 1,317.25 | 1,287.40 | 1,294.40 | 1,317.25 | 1,003.50 |
| Aug 2 2022 | SBILIFE | 1,310.00 | 1,312.80 | 1,280.45 | 1,313.30 | 1,317.25 | 1,003.50 |
| Aug 3 2022 | SBILIFE | 1,283.00 | 1,287.55 | 1,258.60 | 1,285.20 | 1,317.25 | 1,003.50 |
| Aug 4 2022 | SBILIFE | 1,284.10 | 1,286.95 | 1,270.25 | 1,283.55 | 1,317.25 | 1,003.50 |
| Aug 5 2022 | SBILIFE | 1,285.20 | 1,287.85 | 1,260.95 | 1,278.80 | 1,317.25 | 1,003.50 |
| Aug 8 2022 | SBILIFE | 1,261.20 | 1,272.35 | 1,251.25 | 1,266.65 | 1,317.25 | 1,003.50 |
| Aug 10 2022 | SBILIFE | 1,270.00 | 1,294.30 | 1,269.05 | 1,269.90 | 1,317.25 | 1,003.50 |
| Aug 1 2022 | SBICARD | 946 | 951.6 | 937.25 | 939.25 | 1,165.00 | 655.7 |
| Aug 2 2022 | SBICARD | 942.95 | 950 | 934 | 944.2 | 1,165.00 | 655.7 |
| Aug 3 2022 | SBICARD | 941.8 | 949.9 | 929.25 | 941.8 | 1,165.00 | 655.7 |
| Aug 4 2022 | SBICARD | 935.9 | 950 | 935 | 935.9 | 1,165.00 | 655.7 |
| Aug 5 2022 | SBICARD | 944.95 | 945 | 928.15 | 944.35 | 1,165.00 | 655.7 |
| Aug 8 2022 | SBICARD | 935.6 | 940 | 913.6 | 935.6 | 1,165.00 | 655.7 |
| Aug 10 2022 | SBICARD | 916.8 | 924.5 | 902.05 | 916.15 | 1,165.00 | 655.7 |
| Aug 1 2022 | RECLTD | 132 | 133 | 131.5 | 131 | 168.85 | 109.65 |
| Aug 2 2022 | RECLTD | 133 | 134.85 | 132.2 | 132.85 | 168.85 | 109.65 |
| Aug 3 2022 | RECLTD | 134.4 | 134.85 | 132 | 134.35 | 168.85 | 109.65 |
| Aug 4 2022 | RECLTD | 134.45 | 134.45 | 131.45 | 133.75 | 168.85 | 109.65 |
| Aug 5 2022 | RECLTD | 133 | 134.25 | 132.8 | 132.7 | 168.85 | 109.65 |
| Aug 8 2022 | RECLTD | 134.4 | 134.4 | 132.55 | 133.5 | 168.85 | 109.65 |
| Aug 10 2022 | RECLTD | 133.5 | 134 | 132.3 | 133.45 | 168.85 | 109.65 |
| Aug 1 2022 | PFC | 116.55 | 117.5 | 115.9 | 115.95 | 153.75 | 97.1 |
| Aug 2 2022 | PFC | 117.45 | 120 | 117.1 | 117.1 | 153.75 | 97.1 |
| Aug 3 2022 | PFC | 119.15 | 119.9 | 117.55 | 119.7 | 153.75 | 97.1 |
| Aug 4 2022 | PFC | 119.7 | 120.25 | 117.65 | 119.45 | 153.75 | 97.1 |
| Aug 5 2022 | PFC | 118.7 | 119.65 | 118.6 | 118.7 | 153.75 | 97.1 |
| Aug 8 2022 | PFC | 119.15 | 119.35 | 116.8 | 118.75 | 153.75 | 97.1 |
| Aug 10 2022 | PFC | 117.7 | 118.8 | 117.45 | 117.7 | 153.75 | 97.1 |
| Aug 1 2022 | PEL | 1,790.05 | 1,791.95 | 1,736.10 | 1,770.05 | 3,014.95 | 1,560.10 |
| Aug 2 2022 | PEL | 1,759.80 | 1,759.80 | 1,723.00 | 1,749.90 | 3,014.95 | 1,560.10 |
| Aug 3 2022 | PEL | 1,737.90 | 1,784.80 | 1,712.20 | 1,730.90 | 3,014.95 | 1,560.10 |
| Aug 4 2022 | PEL | 1,752.00 | 1,778.00 | 1,703.05 | 1,751.45 | 3,014.95 | 1,560.10 |
| Aug 5 2022 | PEL | 1,732.00 | 1,772.00 | 1,711.20 | 1,731.85 | 3,014.95 | 1,560.10 |
| Aug 1 2022 | NIFTY FINANCIAL SERVICES | 17,512.55 | 17,602.45 | 17,414.00 | 17,437.80 | 19,778.95 | 14,857.30 |
| Aug 2 2022 | NIFTY FINANCIAL SERVICES | 17,518.50 | 17,595.85 | 17,385.95 | 17,584.20 | 19,778.95 | 14,857.30 |
| Aug 3 2022 | NIFTY FINANCIAL SERVICES | 17,513.20 | 17,574.55 | 17,375.55 | 17,538.80 | 19,778.95 | 14,857.30 |
| Aug 4 2022 | NIFTY FINANCIAL SERVICES | 17,613.15 | 17,641.75 | 17,245.75 | 17,551.70 | 19,778.95 | 14,857.30 |
| Aug 5 2022 | NIFTY FINANCIAL SERVICES | 17,515.70 | 17,616.95 | 17,466.20 | 17,472.05 | 19,778.95 | 14,857.30 |
| Aug 8 2022 | NIFTY FINANCIAL SERVICES | 17,519.80 | 17,729.45 | 17,440.65 | 17,534.55 | 19,778.95 | 14,857.30 |
| Aug 10 2022 | NIFTY FINANCIAL SERVICES | 17,741.15 | 17,764.90 | 17,643.85 | 17,697.60 | 19,778.95 | 14,857.30 |
| Aug 1 2022 | MUTHOOTFIN | 1,080.00 | 1,135.00 | 1,067.00 | 1,065.65 | 1,721.95 | 960.4 |
| Aug 2 2022 | MUTHOOTFIN | 1,116.00 | 1,121.55 | 1,096.00 | 1,113.45 | 1,721.95 | 960.4 |
| Aug 3 2022 | MUTHOOTFIN | 1,105.10 | 1,115.00 | 1,092.05 | 1,112.90 | 1,721.95 | 960.4 |
| Aug 4 2022 | MUTHOOTFIN | 1,115.00 | 1,122.60 | 1,093.30 | 1,107.15 | 1,721.95 | 960.4 |
| Aug 5 2022 | MUTHOOTFIN | 1,105.50 | 1,152.00 | 1,105.05 | 1,101.30 | 1,721.95 | 960.4 |
| Aug 8 2022 | MUTHOOTFIN | 1,145.00 | 1,148.70 | 1,115.25 | 1,144.40 | 1,721.95 | 960.4 |
| Aug 10 2022 | MUTHOOTFIN | 1,133.95 | 1,133.95 | 1,112.15 | 1,122.90 | 1,721.95 | 960.4 |
| Aug 1 2022 | KOTAKBANK | 1,815.00 | 1,862.00 | 1,812.00 | 1,810.35 | 2,253.00 | 1,626.00 |
| Aug 2 2022 | KOTAKBANK | 1,851.70 | 1,893.00 | 1,834.20 | 1,855.75 | 2,253.00 | 1,631.00 |
| Aug 3 2022 | KOTAKBANK | 1,875.00 | 1,879.80 | 1,840.00 | 1,884.60 | 2,253.00 | 1,631.00 |
| Aug 4 2022 | KOTAKBANK | 1,856.60 | 1,859.00 | 1,814.25 | 1,851.10 | 2,253.00 | 1,631.00 |
| Aug 5 2022 | KOTAKBANK | 1,844.75 | 1,850.00 | 1,822.65 | 1,835.55 | 2,253.00 | 1,631.00 |
| Aug 8 2022 | KOTAKBANK | 1,830.00 | 1,849.50 | 1,816.80 | 1,833.90 | 2,253.00 | 1,631.00 |
| Aug 10 2022 | KOTAKBANK | 1,848.00 | 1,849.25 | 1,821.05 | 1,844.50 | 2,253.00 | 1,631.00 |
| Aug 8 2022 | IEX | 166 | 166.5 | 165 | 165.5 | 318.67 | 128.37 |
| Aug 10 2022 | IEX | 166.5 | 166.7 | 163.5 | 165.9 | 318.67 | 128.37 |
| Aug 1 2022 | ICICIPRULI | 555 | 560.9 | 548.7 | 553.6 | 724.3 | 430 |
| Aug 2 2022 | ICICIPRULI | 556 | 556 | 535 | 559.45 | 724.3 | 430 |
| Aug 3 2022 | ICICIPRULI | 545.95 | 551 | 533.45 | 543.55 | 724.3 | 430 |
| Aug 4 2022 | ICICIPRULI | 551.65 | 562.8 | 549 | 549.3 | 724.3 | 430 |
| Aug 5 2022 | ICICIPRULI | 565.1 | 587 | 563.7 | 560.15 | 724.3 | 430 |
| Aug 8 2022 | ICICIPRULI | 582.05 | 584.65 | 566.15 | 582.1 | 724.3 | 430 |
| Aug 10 2022 | ICICIPRULI | 562 | 565.15 | 551.25 | 569.85 | 724.3 | 430 |
| Aug 1 2022 | ICICIGI | 1,225.00 | 1,235.00 | 1,216.50 | 1,219.90 | 1,675.00 | 1,071.00 |
| Aug 2 2022 | ICICIGI | 1,231.00 | 1,244.00 | 1,212.75 | 1,230.80 | 1,675.00 | 1,071.00 |
| Aug 3 2022 | ICICIGI | 1,242.00 | 1,247.15 | 1,213.30 | 1,241.90 | 1,675.00 | 1,071.00 |
| Aug 4 2022 | ICICIGI | 1,229.65 | 1,240.00 | 1,190.00 | 1,229.55 | 1,675.00 | 1,071.00 |
| Aug 5 2022 | ICICIGI | 1,209.80 | 1,217.00 | 1,194.55 | 1,202.20 | 1,675.00 | 1,071.00 |
| Aug 8 2022 | ICICIGI | 1,205.80 | 1,218.00 | 1,184.10 | 1,199.85 | 1,675.00 | 1,071.00 |
| Aug 10 2022 | ICICIGI | 1,218.00 | 1,242.85 | 1,213.25 | 1,214.10 | 1,675.00 | 1,071.00 |
| Aug 1 2022 | ICICIBANK | 820.7 | 825 | 817.3 | 818.6 | 867 | 642.15 |
| Aug 2 2022 | ICICIBANK | 820 | 822 | 812.2 | 823.4 | 867 | 642.15 |
| Aug 3 2022 | ICICIBANK | 817.75 | 828 | 811.55 | 817.75 | 867 | 642.15 |
| Aug 4 2022 | ICICIBANK | 824 | 829.95 | 808.35 | 824.8 | 867 | 642.15 |
| Aug 5 2022 | ICICIBANK | 823.1 | 840.9 | 823.1 | 820.25 | 867 | 642.15 |
| Aug 8 2022 | ICICIBANK | 836.6 | 842.3 | 831.15 | 838.2 | 867 | 642.15 |
| Aug 10 2022 | ICICIBANK | 842.15 | 853 | 842.15 | 836.95 | 867 | 642.15 |
| Aug 1 2022 | HDFCLIFE | 560 | 560.2 | 544.4 | 555.5 | 775.65 | 497.05 |
| Aug 2 2022 | HDFCLIFE | 545 | 545 | 534.65 | 546.05 | 775.65 | 497.05 |
| Aug 3 2022 | HDFCLIFE | 540 | 540.55 | 526.5 | 538.5 | 775.65 | 497.05 |
| Aug 4 2022 | HDFCLIFE | 536.3 | 539.4 | 529.4 | 535.35 | 775.65 | 497.05 |
| Aug 5 2022 | HDFCLIFE | 537.6 | 545.55 | 536.55 | 534.9 | 775.65 | 497.05 |
| Aug 8 2022 | HDFCLIFE | 541 | 543.4 | 535.8 | 539.25 | 775.65 | 497.05 |
| Aug 10 2022 | HDFCLIFE | 538.4 | 543.95 | 537 | 536.75 | 775.65 | 497.05 |
| Aug 1 2022 | HDFCBANK | 1,439.00 | 1,448.45 | 1,430.05 | 1,434.20 | 1,725.00 | 1,271.60 |
| Aug 2 2022 | HDFCBANK | 1,442.00 | 1,444.60 | 1,423.05 | 1,446.15 | 1,725.00 | 1,271.60 |
| Aug 3 2022 | HDFCBANK | 1,424.95 | 1,435.75 | 1,417.00 | 1,430.25 | 1,725.00 | 1,271.60 |
| Aug 4 2022 | HDFCBANK | 1,440.00 | 1,446.70 | 1,412.95 | 1,433.60 | 1,725.00 | 1,271.60 |
| Aug 5 2022 | HDFCBANK | 1,433.00 | 1,436.95 | 1,421.15 | 1,431.90 | 1,725.00 | 1,271.60 |
| Aug 8 2022 | HDFCBANK | 1,428.00 | 1,464.50 | 1,427.10 | 1,427.05 | 1,725.00 | 1,271.60 |
| Aug 10 2022 | HDFCBANK | 1,461.35 | 1,471.50 | 1,449.05 | 1,462.05 | 1,725.00 | 1,271.60 |
| Aug 1 2022 | HDFCAMC | 1,961.40 | 2,022.15 | 1,943.00 | 1,947.30 | 3,365.00 | 1,690.00 |
| Aug 2 2022 | HDFCAMC | 1,999.85 | 2,018.00 | 1,992.60 | 1,999.85 | 3,365.00 | 1,690.00 |
| Aug 3 2022 | HDFCAMC | 2,009.70 | 2,032.00 | 1,989.00 | 2,009.60 | 3,365.00 | 1,690.00 |
| Aug 4 2022 | HDFCAMC | 2,001.55 | 2,023.10 | 1,965.00 | 2,001.55 | 3,365.00 | 1,690.00 |
| Aug 5 2022 | HDFCAMC | 1,992.60 | 2,008.80 | 1,975.60 | 1,987.35 | 3,365.00 | 1,690.00 |
| Aug 8 2022 | HDFCAMC | 2,000.00 | 2,016.90 | 1,984.05 | 2,002.05 | 3,365.00 | 1,690.00 |
| Aug 10 2022 | HDFCAMC | 2,012.40 | 2,013.85 | 1,978.00 | 2,004.70 | 3,365.00 | 1,690.00 |
| Aug 1 2022 | HDFC | 2,397.00 | 2,397.00 | 2,362.05 | 2,377.80 | 3,021.10 | 2,026.00 |
| Aug 2 2022 | HDFC | 2,371.30 | 2,380.00 | 2,330.25 | 2,383.75 | 3,021.10 | 2,026.00 |
| Aug 3 2022 | HDFC | 2,353.30 | 2,374.00 | 2,325.00 | 2,353.30 | 3,021.10 | 2,026.00 |
| Aug 4 2022 | HDFC | 2,379.85 | 2,386.25 | 2,330.00 | 2,368.40 | 3,021.10 | 2,026.00 |
| Aug 5 2022 | HDFC | 2,362.00 | 2,363.95 | 2,336.10 | 2,361.75 | 3,021.10 | 2,026.00 |
| Aug 8 2022 | HDFC | 2,360.00 | 2,402.00 | 2,342.15 | 2,355.20 | 3,021.10 | 2,026.00 |
| Aug 10 2022 | HDFC | 2,404.45 | 2,406.85 | 2,370.85 | 2,393.70 | 3,021.10 | 2,026.00 |
| Aug 1 2022 | CHOLAFIN | 708.45 | 738.95 | 689.15 | 700.7 | 768 | 469.25 |
| Aug 2 2022 | CHOLAFIN | 734.95 | 748.5 | 730 | 733.85 | 768 | 469.25 |
| Aug 3 2022 | CHOLAFIN | 746.7 | 758.8 | 736.55 | 746.75 | 768 | 469.25 |
| Aug 4 2022 | CHOLAFIN | 763.4 | 767.45 | 748.05 | 757.5 | 768 | 469.25 |
| Aug 5 2022 | CHOLAFIN | 764 | 787.5 | 764 | 763.05 | 787.5 | 469.25 |
| Aug 8 2022 | CHOLAFIN | 774.85 | 783.5 | 771.15 | 771.2 | 787.5 | 469.25 |
| Aug 10 2022 | CHOLAFIN | 780.2 | 782.55 | 764.2 | 775.95 | 787.5 | 469.25 |
| Aug 1 2022 | BAJFINANCE | 7,251.05 | 7,310.00 | 7,192.00 | 7,209.10 | 8,050.00 | 5,220.00 |
| Aug 2 2022 | BAJFINANCE | 7,201.45 | 7,356.00 | 7,182.20 | 7,261.00 | 8,050.00 | 5,220.00 |
| Aug 3 2022 | BAJFINANCE | 7,326.00 | 7,376.40 | 7,218.00 | 7,341.90 | 8,050.00 | 5,220.00 |
| Aug 4 2022 | BAJFINANCE | 7,338.95 | 7,385.00 | 7,205.00 | 7,296.35 | 8,050.00 | 5,220.00 |
| Aug 5 2022 | BAJFINANCE | 7,339.95 | 7,367.95 | 7,276.05 | 7,316.65 | 8,050.00 | 5,220.00 |
| Aug 8 2022 | BAJFINANCE | 7,300.00 | 7,398.00 | 7,264.00 | 7,304.70 | 8,050.00 | 5,220.00 |
| Aug 10 2022 | BAJFINANCE | 7,369.00 | 7,369.00 | 7,105.00 | 7,342.20 | 8,050.00 | 5,220.00 |
| Aug 1 2022 | BAJAJFINSV | 15,199.95 | 15,250.00 | 14,931.00 | 15,047.60 | 19,325.00 | 10,727.20 |
| Aug 2 2022 | BAJAJFINSV | 15,000.00 | 15,290.00 | 14,861.35 | 15,073.10 | 19,325.00 | 10,727.20 |
| Aug 3 2022 | BAJAJFINSV | 15,210.00 | 15,338.00 | 15,115.35 | 15,224.15 | 19,325.00 | 10,727.20 |
| Aug 4 2022 | BAJAJFINSV | 15,349.00 | 15,406.95 | 15,055.00 | 15,243.90 | 19,325.00 | 10,727.20 |
| Aug 5 2022 | BAJAJFINSV | 15,176.00 | 15,251.00 | 15,023.40 | 15,185.30 | 19,325.00 | 10,727.20 |
| Aug 8 2022 | BAJAJFINSV | 15,065.00 | 15,589.00 | 15,040.75 | 15,085.85 | 19,325.00 | 10,727.20 |
| Aug 10 2022 | BAJAJFINSV | 15,530.00 | 15,674.00 | 15,426.00 | 15,530.65 | 19,325.00 | 10,727.20 |
| Aug 1 2022 | AXISBANK | 726 | 732.3 | 720.4 | 724.75 | 866.9 | 618.25 |
| Aug 2 2022 | AXISBANK | 727 | 734.35 | 721.1 | 730.8 | 866.9 | 618.25 |
| Aug 3 2022 | AXISBANK | 730 | 738.5 | 727.5 | 730.45 | 866.9 | 618.25 |
| Aug 4 2022 | AXISBANK | 735.2 | 736.7 | 712.2 | 730.5 | 866.9 | 618.25 |
| Aug 5 2022 | AXISBANK | 724 | 731.2 | 721.2 | 721.6 | 866.9 | 618.25 |
| Aug 8 2022 | AXISBANK | 730 | 747.35 | 728.1 | 728.5 | 866.9 | 618.25 |
| Aug 10 2022 | AXISBANK | 745 | 747.85 | 736.15 | 745.55 | 866.9 | 618.25 |