NIFTY Financial Services Equity Stocks on July 18th 2022
Nifty 50 Financial Services Equity Shares List From July 18 to July 22
| Date | SYMBOL | OPEN | HIGH | LOW | PREV. CLOSE | 52W H | 52W L |
|---|---|---|---|---|---|---|---|
| July 18 2022 | SRTRANSFIN | 1,332.00 | 1,418.95 | 1,323.00 | 1,314.65 | 1,696.40 | 1,002.00 |
| July 19 2022 | SRTRANSFIN | 1,382.20 | 1,399.00 | 1,357.35 | 1,397.10 | 1,696.40 | 1,002.00 |
| july 20 2022 | SRTRANSFIN | 1,410.00 | 1,431.25 | 1,401.55 | 1,391.55 | 1,696.40 | 1,002.00 |
| july 21 2022 | SRTRANSFIN | 1,403.00 | 1,468.45 | 1,395.40 | 1,408.05 | 1,696.40 | 1,002.00 |
| july 22 2022 | SRTRANSFIN | 1,467.00 | 1,499.90 | 1,456.50 | 1,461.90 | 1,696.40 | 1,002.00 |
| July 18 2022 | SBIN | 484.55 | 491.5 | 482.1 | 479.1 | 549 | 401.25 |
| July 19 2022 | SBIN | 488 | 498.55 | 488 | 490.3 | 549 | 401.25 |
| july 20 2022 | SBIN | 501 | 510.6 | 500.4 | 497.95 | 549 | 401.25 |
| july 21 2022 | SBIN | 509.8 | 513.4 | 506.75 | 508.6 | 549 | 401.25 |
| july 22 2022 | SBIN | 513.45 | 520.2 | 511.2 | 512.05 | 549 | 401.25 |
| July 18 2022 | SBILIFE | 1,165.45 | 1,184.00 | 1,157.30 | 1,155.45 | 1,293.25 | 1,003.50 |
| July 19 2022 | SBILIFE | 1,176.40 | 1,185.95 | 1,155.50 | 1,177.15 | 1,293.25 | 1,003.50 |
| july 20 2022 | SBILIFE | 1,175.00 | 1,199.00 | 1,163.50 | 1,169.95 | 1,293.25 | 1,003.50 |
| july 21 2022 | SBILIFE | 1,187.00 | 1,187.00 | 1,163.00 | 1,186.05 | 1,293.25 | 1,003.50 |
| july 22 2022 | SBILIFE | 1,169.55 | 1,176.20 | 1,158.40 | 1,168.55 | 1,293.25 | 1,003.50 |
| July 18 2022 | SBICARD | 838.5 | 846.25 | 827.2 | 835.3 | 1,165.00 | 655.7 |
| July 19 2022 | SBICARD | 842.9 | 860.2 | 837 | 844.8 | 1,165.00 | 655.7 |
| july 20 2022 | SBICARD | 864 | 882 | 864 | 858.3 | 1,165.00 | 655.7 |
| july 21 2022 | SBICARD | 877.95 | 890.6 | 874.05 | 876.9 | 1,165.00 | 655.7 |
| july 22 2022 | SBICARD | 887.9 | 887.95 | 870.15 | 884 | 1,165.00 | 655.7 |
| July 18 2022 | RECLTD | 122.5 | 124.05 | 121.65 | 121.6 | 168.85 | 109.65 |
| July 19 2022 | RECLTD | 123.5 | 126.3 | 122.95 | 123.65 | 168.85 | 109.65 |
| july 20 2022 | RECLTD | 127 | 127 | 124.6 | 126 | 168.85 | 109.65 |
| july 21 2022 | RECLTD | 125.2 | 126.1 | 124.5 | 125.1 | 168.85 | 109.65 |
| july 22 2022 | RECLTD | 126.25 | 126.55 | 125.75 | 125.9 | 168.85 | 109.65 |
| July 18 2022 | PFC | 108.15 | 109.9 | 107.55 | 107.4 | 153.75 | 97.1 |
| July 19 2022 | PFC | 109.7 | 112.6 | 109.7 | 109.7 | 153.75 | 97.1 |
| july 20 2022 | PFC | 113.55 | 113.55 | 110.95 | 112.35 | 153.75 | 97.1 |
| july 21 2022 | PFC | 111.35 | 112.05 | 111 | 111.35 | 153.75 | 97.1 |
| july 22 2022 | PFC | 112.2 | 112.45 | 111.1 | 111.7 | 153.75 | 97.1 |
| July 18 2022 | PEL | 1,682.00 | 1,708.50 | 1,657.25 | 1,660.05 | 3,014.95 | 1,560.10 |
| July 19 2022 | PEL | 1,699.00 | 1,712.00 | 1,671.00 | 1,699.85 | 3,014.95 | 1,560.10 |
| july 20 2022 | PEL | 1,720.00 | 1,818.00 | 1,718.00 | 1,704.75 | 3,014.95 | 1,560.10 |
| july 21 2022 | PEL | 1,794.95 | 1,824.00 | 1,770.30 | 1,783.65 | 3,014.95 | 1,560.10 |
| july 22 2022 | PEL | 1,815.00 | 1,876.85 | 1,815.00 | 1,816.80 | 3,014.95 | 1,560.10 |
| July 18 2022 | NIFTY FINANCIAL SERVICES | 16,164.25 | 16,351.60 | 16,120.00 | 16,112.75 | 19,778.95 | 14,857.30 |
| July 19 2022 | NIFTY FINANCIAL SERVICES | 16,248.05 | 16,458.75 | 16,246.10 | 16,341.45 | 19,778.95 | 14,857.30 |
| july 20 2022 | NIFTY FINANCIAL SERVICES | 16,593.25 | 16,617.85 | 16,487.90 | 16,436.20 | 19,778.95 | 14,857.30 |
| july 21 2022 | NIFTY FINANCIAL SERVICES | 16,531.05 | 16,631.15 | 16,466.35 | 16,530.10 | 19,778.95 | 14,857.30 |
| july 22 2022 | NIFTY FINANCIAL SERVICES | 16,663.45 | 16,897.05 | 16,643.35 | 16,600.50 | 19,778.95 | 14,857.30 |
| July 18 2022 | MUTHOOTFIN | 1,031.65 | 1,059.40 | 1,022.65 | 1,017.95 | 1,721.95 | 960.4 |
| July 19 2022 | MUTHOOTFIN | 1,055.00 | 1,055.00 | 1,029.00 | 1,056.80 | 1,721.95 | 960.4 |
| july 20 2022 | MUTHOOTFIN | 1,045.00 | 1,046.80 | 1,022.00 | 1,036.95 | 1,721.95 | 960.4 |
| july 21 2022 | MUTHOOTFIN | 1,027.00 | 1,049.70 | 1,023.45 | 1,025.30 | 1,721.95 | 960.4 |
| july 22 2022 | MUTHOOTFIN | 1,046.80 | 1,053.85 | 1,034.55 | 1,045.30 | 1,721.95 | 960.4 |
| July 18 2022 | KOTAKBANK | 1,800.00 | 1,850.00 | 1,794.25 | 1,787.70 | 2,253.00 | 1,626.00 |
| July 19 2022 | KOTAKBANK | 1,835.00 | 1,852.00 | 1,828.05 | 1,845.65 | 2,253.00 | 1,626.00 |
| july 20 2022 | KOTAKBANK | 1,846.25 | 1,850.00 | 1,818.10 | 1,834.95 | 2,253.00 | 1,626.00 |
| july 21 2022 | KOTAKBANK | 1,825.00 | 1,825.00 | 1,787.80 | 1,827.75 | 2,253.00 | 1,626.00 |
| july 22 2022 | KOTAKBANK | 1,801.00 | 1,842.00 | 1,789.70 | 1,800.55 | 2,253.00 | 1,626.00 |
| July 18 2022 | ICICIPRULI | 520 | 527.55 | 514.3 | 517.1 | 724.3 | 430 |
| July 19 2022 | ICICIPRULI | 518.05 | 523 | 513 | 523.05 | 724.3 | 430 |
| july 20 2022 | ICICIPRULI | 526 | 527 | 517.95 | 520.9 | 724.3 | 430 |
| july 21 2022 | ICICIPRULI | 522.5 | 533 | 517.3 | 522.95 | 724.3 | 430 |
| july 22 2022 | ICICIPRULI | 531.95 | 533.95 | 524.5 | 530.75 | 724.3 | 430 |
| July 18 2022 | ICICIGI | 1,259.90 | 1,281.15 | 1,247.70 | 1,254.35 | 1,675.00 | 1,071.00 |
| July 19 2022 | ICICIGI | 1,273.40 | 1,276.60 | 1,254.00 | 1,271.75 | 1,675.00 | 1,071.00 |
| july 20 2022 | ICICIGI | 1,281.95 | 1,281.95 | 1,207.05 | 1,270.50 | 1,675.00 | 1,071.00 |
| july 21 2022 | ICICIGI | 1,226.90 | 1,238.85 | 1,210.45 | 1,216.85 | 1,675.00 | 1,071.00 |
| july 22 2022 | ICICIGI | 1,234.80 | 1,235.00 | 1,204.05 | 1,225.30 | 1,675.00 | 1,071.00 |
| July 18 2022 | ICICIBANK | 759.25 | 773.15 | 757.85 | 751.2 | 867 | 639.1 |
| July 19 2022 | ICICIBANK | 767.8 | 782 | 767.15 | 772 | 867 | 639.1 |
| july 20 2022 | ICICIBANK | 789.5 | 789.55 | 780.3 | 780.65 | 867 | 639.1 |
| july 21 2022 | ICICIBANK | 784.9 | 788.95 | 780.1 | 783.1 | 867 | 639.1 |
| july 22 2022 | ICICIBANK | 789.1 | 803.9 | 789.1 | 786 | 867 | 642.15 |
| July 18 2022 | HDFCLIFE | 544.4 | 545.95 | 540.45 | 539.9 | 775.65 | 497.05 |
| July 19 2022 | HDFCLIFE | 541 | 544.8 | 535 | 542.75 | 775.65 | 497.05 |
| july 20 2022 | HDFCLIFE | 540 | 541.1 | 522 | 535.9 | 775.65 | 497.05 |
| july 21 2022 | HDFCLIFE | 525.3 | 532.35 | 519.05 | 525.2 | 775.65 | 497.05 |
| july 22 2022 | HDFCLIFE | 530 | 536.95 | 528.55 | 529.1 | 775.65 | 497.05 |
| July 18 2022 | HDFCBANK | 1,348.00 | 1,366.10 | 1,342.05 | 1,362.05 | 1,725.00 | 1,271.60 |
| July 19 2022 | HDFCBANK | 1,337.00 | 1,358.55 | 1,337.00 | 1,347.55 | 1,725.00 | 1,271.60 |
| july 20 2022 | HDFCBANK | 1,359.90 | 1,371.10 | 1,355.25 | 1,348.05 | 1,725.00 | 1,271.60 |
| july 21 2022 | HDFCBANK | 1,360.55 | 1,369.50 | 1,358.10 | 1,365.05 | 1,725.00 | 1,271.60 |
| july 22 2022 | HDFCBANK | 1,366.00 | 1,397.00 | 1,362.40 | 1,360.75 | 1,725.00 | 1,271.60 |
| July 18 2022 | HDFCAMC | 1,910.00 | 1,932.85 | 1,904.40 | 1,897.90 | 3,365.00 | 1,690.00 |
| July 19 2022 | HDFCAMC | 1,928.00 | 1,936.90 | 1,915.15 | 1,930.55 | 3,365.00 | 1,690.00 |
| july 20 2022 | HDFCAMC | 1,944.00 | 1,953.45 | 1,917.00 | 1,931.55 | 3,365.00 | 1,690.00 |
| july 21 2022 | HDFCAMC | 1,920.00 | 1,937.00 | 1,891.00 | 1,921.70 | 3,365.00 | 1,690.00 |
| july 22 2022 | HDFCAMC | 1,938.00 | 1,939.80 | 1,872.00 | 1,925.05 | 3,365.00 | 1,690.00 |
| July 18 2022 | HDFC | 2,212.00 | 2,223.35 | 2,188.00 | 2,216.10 | 3,021.10 | 2,026.00 |
| July 19 2022 | HDFC | 2,192.00 | 2,223.00 | 2,191.25 | 2,204.30 | 3,021.10 | 2,026.00 |
| july 20 2022 | HDFC | 2,243.00 | 2,252.70 | 2,224.00 | 2,217.70 | 3,021.10 | 2,026.00 |
| july 21 2022 | HDFC | 2,230.00 | 2,250.40 | 2,225.00 | 2,231.40 | 3,021.10 | 2,026.00 |
| july 22 2022 | HDFC | 2,260.00 | 2,302.05 | 2,250.60 | 2,242.40 | 3,021.10 | 2,026.00 |
| July 18 2022 | CHOLAFIN | 636.1 | 673.2 | 635.05 | 634 | 768 | 469.25 |
| July 19 2022 | CHOLAFIN | 668 | 685.5 | 663.15 | 670.4 | 768 | 469.25 |
| july 20 2022 | CHOLAFIN | 687.25 | 688.85 | 669.2 | 683.9 | 768 | 469.25 |
| july 21 2022 | CHOLAFIN | 674.9 | 690 | 667 | 672.3 | 768 | 469.25 |
| july 22 2022 | CHOLAFIN | 691.95 | 702.85 | 683.2 | 686 | 768 | 469.25 |
| July 18 2022 | BAJFINANCE | 5,969.90 | 6,068.10 | 5,931.35 | 5,915.20 | 8,050.00 | 5,220.00 |
| July 19 2022 | BAJFINANCE | 6,040.00 | 6,098.15 | 6,002.05 | 6,059.80 | 8,050.00 | 5,220.00 |
| july 20 2022 | BAJFINANCE | 6,149.00 | 6,149.60 | 6,042.05 | 6,065.95 | 8,050.00 | 5,220.00 |
| july 21 2022 | BAJFINANCE | 6,079.00 | 6,283.15 | 6,036.00 | 6,074.40 | 8,050.00 | 5,220.00 |
| july 22 2022 | BAJFINANCE | 6,271.00 | 6,325.00 | 6,217.70 | 6,266.90 | 8,050.00 | 5,220.00 |
| July 18 2022 | BAJAJFINSV | 11,940.00 | 12,286.60 | 11,920.05 | 11,840.25 | 19,325.00 | 10,727.20 |
| July 19 2022 | BAJAJFINSV | 12,200.00 | 12,470.00 | 12,093.05 | 12,250.00 | 19,325.00 | 10,727.20 |
| july 20 2022 | BAJAJFINSV | 12,638.00 | 12,638.00 | 12,372.00 | 12,444.80 | 19,325.00 | 10,727.20 |
| july 21 2022 | BAJAJFINSV | 12,400.00 | 12,757.35 | 12,381.05 | 12,420.75 | 19,325.00 | 10,727.20 |
| july 22 2022 | BAJAJFINSV | 12,825.65 | 12,865.00 | 12,657.70 | 12,716.45 | 19,325.00 | 10,727.20 |
| July 18 2022 | AXISBANK | 668.05 | 688 | 663.45 | 662.2 | 866.9 | 618.25 |
| July 19 2022 | AXISBANK | 678.6 | 703.85 | 678.6 | 684.5 | 866.9 | 618.25 |
| july 20 2022 | AXISBANK | 706.3 | 714.5 | 702.7 | 700.6 | 866.9 | 618.25 |
| july 21 2022 | AXISBANK | 707.95 | 718.45 | 704.35 | 705.7 | 866.9 | 618.25 |
| july 22 2022 | AXISBANK | 717 | 735 | 715.1 | 715.55 | 866.9 | 618.25 |