| Macro-sector: Financial Services | Band: 20 | High52 Price: 10.16 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Apr-2025 | Bumper: 7.6; Drift%: 13.83 |
| Industry: FINANCE | Face Value: 1; VWAP21: | Low52 Price: 3.92 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 426,749,960 | Low52 Date: 02-Feb-2026 | SHP: 41.2 / 0.4 / 2.81 / 55.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 90.8 / 64.26 | Month: 7.34 / 6.11 | Week: 7.4 / 5.94 | Day: 8.82 / 8.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 8.40 | 8.82 | 8.30 | 8.82 | 8.76 | 5.00 | 376.39 | 1,564,783 | 5.49 | 0 | 0.00 | 0.00 | 66 |
| 2 | 06-Apr | 8.05 | 8.45 | 7.95 | 8.40 | 8.28 | 4.35 | 358.47 | 2,179,193 | 7.64 | 0 | 0.00 | 0.00 | 92 |
| 3 | 02-Apr | 8.18 | 8.18 | 7.66 | 8.05 | 7.95 | 1.90 | 343.53 | 285,127 | 1.00 | 0 | 0.00 | 0.00 | 12 |
| 4 | 01-Apr | 7.89 | 7.90 | 7.60 | 7.90 | 7.86 | 4.91 | 337.13 | 443,054 | 1.55 | 0 | 0.00 | 0.00 | 19 |
| 5 | 30-Mar | 7.84 | 7.90 | 7.50 | 7.53 | 7.57 | -4.56 | 321.34 | 2,593,709 | 9.10 | 0 | 0.00 | 0.00 | 109 |
| 6 | 27-Mar | 8.06 | 8.09 | 7.80 | 7.89 | 7.95 | -2.11 | 336.71 | 559,058 | 1.96 | 0 | 0.00 | 0.00 | 24 |
| 7 | 25-Mar | 8.14 | 8.30 | 7.80 | 8.06 | 8.16 | 0.00 | 343.96 | 510,569 | 1.79 | 0 | 0.00 | 0.00 | 22 |
| 8 | 24-Mar | 8.25 | 8.34 | 7.65 | 8.06 | 7.95 | 0.12 | 343.96 | 1,176,387 | 4.13 | 0 | 0.00 | 0.00 | 50 |
| 9 | 23-Mar | 8.11 | 8.69 | 8.05 | 8.05 | 8.17 | -4.96 | 343.53 | 625,735 | 2.19 | 0 | 0.00 | 0.00 | 26 |
| 10 | 20-Mar | 8.82 | 8.82 | 8.40 | 8.47 | 8.52 | -1.97 | 361.46 | 527,686 | 1.85 | 0 | 0.00 | 0.00 | 22 |
| 11 | 19-Mar | 8.83 | 9.00 | 8.40 | 8.64 | 8.82 | -2.15 | 368.71 | 2,277,170 | 7.99 | 0 | 0.00 | 0.00 | 96 |
| 12 | 18-Mar | 8.45 | 8.88 | 8.13 | 8.83 | 8.76 | 4.37 | 376.82 | 2,709,437 | 9.50 | 0 | 0.00 | 0.00 | 114 |
| 13 | 17-Mar | 8.31 | 8.54 | 8.20 | 8.46 | 8.51 | 3.93 | 361.03 | 4,757,709 | 16.69 | 0 | 0.00 | 0.00 | 201 |
| 14 | 16-Mar | 7.78 | 8.14 | 7.60 | 8.14 | 8.01 | 4.90 | 347.37 | 2,417,112 | 8.48 | 0 | 0.00 | 0.00 | 102 |
| 15 | 13-Mar | 8.17 | 8.25 | 7.76 | 7.76 | 7.89 | -4.90 | 331.16 | 906,289 | 3.18 | 0 | 0.00 | 0.00 | 38 |
| 16 | 12-Mar | 7.77 | 8.33 | 7.60 | 8.16 | 8.18 | 2.77 | 348.23 | 2,049,210 | 7.19 | 0 | 0.00 | 0.00 | 86 |
| 17 | 11-Mar | 8.69 | 8.69 | 7.90 | 7.94 | 8.46 | -4.11 | 338.84 | 5,993,640 | 21.02 | 0 | 0.00 | 0.00 | 253 |
| 18 | 10-Mar | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94 | 353.35 | 1,683,420 | 5.90 | 0 | 0.00 | 0.00 | 71 |
| 19 | 09-Mar | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92 | 336.71 | 2,057,838 | 7.22 | 0 | 0.00 | 0.00 | 87 |
| 20 | 06-Mar | 7.22 | 7.59 | 6.87 | 7.52 | 7.20 | 4.01 | 320.92 | 8,976,240 | 31.48 | 0 | 0.00 | 0.00 | 378 |
| 21 | 05-Mar | 7.25 | 7.29 | 6.95 | 7.23 | 7.15 | 1.40 | 308.54 | 2,917,610 | 10.23 | 2,161,574 | 2,161,574.00 | 1.55 | 91 |
| 22 | 04-Mar | 7.17 | 7.26 | 6.92 | 7.13 | 7.20 | -0.56 | 304.27 | 5,662,917 | 19.86 | 5,143,086 | 5,143,086.00 | 3.70 | 217 |
| 23 | 02-Mar | 6.55 | 7.33 | 6.55 | 7.17 | 6.93 | 0.99 | 305.98 | 2,836,019 | 9.95 | 2,079,426 | 2,079,426.00 | 1.44 | 88 |
| 24 | 27-Feb | 7.14 | 7.20 | 6.81 | 7.10 | 7.02 | -0.56 | 302.99 | 1,922,075 | 6.74 | 1,301,539 | 1,301,539.00 | 0.91 | 55 |
| 25 | 26-Feb | 7.07 | 7.31 | 7.00 | 7.14 | 7.15 | -0.70 | 304.70 | 3,354,488 | 11.76 | 1,754,077 | 1,754,077.00 | 1.25 | 74 |
| 26 | 25-Feb | 7.03 | 7.40 | 6.95 | 7.19 | 7.24 | 1.70 | 306.83 | 3,190,142 | 11.19 | 1,578,812 | 1,578,812.00 | 1.14 | 67 |
| 27 | 24-Feb | 7.28 | 7.37 | 6.80 | 7.07 | 7.08 | 0.28 | 301.71 | 8,515,873 | 29.87 | 3,501,902 | 3,501,902.00 | 2.48 | 148 |
| 28 | 23-Feb | 6.19 | 7.05 | 5.94 | 7.05 | 6.86 | 19.90 | 300.86 | 14,317,992 | 50.22 | 7,428,150 | 7,428,150.00 | 5.10 | 313 |
| 29 | 20-Feb | 5.43 | 6.20 | 5.09 | 5.88 | 5.63 | 8.29 | 250.93 | 5,368,590 | 18.83 | 3,381,528 | 3,381,528.00 | 1.90 | 143 |
| 30 | 19-Feb | 5.56 | 5.69 | 5.37 | 5.43 | 5.48 | -1.99 | 231.73 | 1,143,418 | 4.01 | 711,355 | 711,355.00 | 0.39 | 30 |
| 31 | 18-Feb | 4.96 | 5.61 | 4.93 | 5.54 | 5.44 | 11.69 | 236.42 | 5,753,099 | 20.18 | 1,969,682 | 1,969,682.00 | 1.07 | 83 |
| 32 | 17-Feb | 4.97 | 5.01 | 4.91 | 4.96 | 4.96 | -0.20 | 211.67 | 408,359 | 1.43 | 247,825 | 247,825.00 | 0.12 | 10 |
| 33 | 16-Feb | 5.02 | 5.05 | 4.92 | 4.97 | 4.98 | -0.20 | 212.09 | 590,907 | 2.07 | 356,607 | 356,607.00 | 0.18 | 15 |
| 34 | 13-Feb | 5.04 | 5.04 | 4.91 | 4.98 | 4.96 | 0.20 | 212.52 | 479,579 | 1.68 | 283,626 | 283,626.00 | 0.14 | 12 |
| 35 | 12-Feb | 5.03 | 5.04 | 4.94 | 4.97 | 5.00 | -0.40 | 212.09 | 309,184 | 1.08 | 230,684 | 230,684.00 | 0.00 | 10 |
| 36 | 11-Feb | 4.97 | 5.05 | 4.95 | 4.99 | 5.00 | 0.20 | 212.95 | 729,175 | 2.56 | 556,322 | 556,322.00 | 0.00 | 23 |
| 37 | 10-Feb | 5.14 | 5.17 | 4.95 | 4.98 | 5.02 | -0.60 | 212.52 | 1,200,767 | 4.21 | 862,394 | 862,394.00 | 0.43 | 36 |
| 38 | 09-Feb | 5.44 | 5.59 | 4.98 | 5.01 | 5.17 | -7.56 | 213.80 | 1,844,460 | 6.47 | 1,264,682 | 1,264,682.00 | 0.65 | 53 |
| 39 | 06-Feb | 5.37 | 5.48 | 5.23 | 5.42 | 5.34 | 2.07 | 231.30 | 345,556 | 1.21 | 215,336 | 215,336.00 | 0.11 | 9 |
| 40 | 05-Feb | 5.30 | 5.38 | 5.20 | 5.31 | 5.30 | 0.57 | 226.60 | 479,106 | 1.68 | 334,860 | 334,860.00 | 0.18 | 14 |
| 41 | 04-Feb | 4.95 | 5.39 | 4.95 | 5.28 | 5.19 | 5.39 | 225.32 | 896,679 | 3.14 | 557,030 | 557,030.00 | 0.29 | 24 |
| 42 | 03-Feb | 5.50 | 5.50 | 4.97 | 5.01 | 5.07 | 1.01 | 213.80 | 679,398 | 2.38 | 438,496 | 438,496.00 | 0.22 | 19 |
| 43 | 02-Feb | 4.95 | 5.10 | 3.92 | 4.96 | 4.75 | 1.22 | 211.67 | 1,714,459 | 6.01 | 974,262 | 974,262.00 | 0.46 | 41 |
| 44 | 01-Feb | 5.00 | 5.24 | 4.85 | 4.90 | 5.01 | 0.00 | 209.11 | 1,256,267 | 4.41 | 815,853 | 815,853.00 | 0.41 | 34 |
| 45 | 30-Jan | 4.87 | 5.05 | 4.81 | 4.90 | 4.92 | 0.41 | 209.11 | 815,295 | 2.86 | 442,924 | 442,924.00 | 0.22 | 19 |
| 46 | 29-Jan | 5.05 | 5.05 | 4.85 | 4.88 | 4.92 | -2.01 | 208.25 | 1,053,974 | 3.70 | 652,098 | 652,098.00 | 0.32 | 28 |
| 47 | 28-Jan | 5.00 | 5.10 | 4.93 | 4.98 | 4.99 | 0.40 | 212.52 | 1,430,875 | 5.02 | 1,195,954 | 1,195,954.00 | 0.60 | 51 |
| 48 | 27-Jan | 5.01 | 5.05 | 4.89 | 4.96 | 4.98 | 0.00 | 211.67 | 1,127,381 | 3.95 | 889,545 | 889,545.00 | 0.44 | 38 |
| 49 | 23-Jan | 5.24 | 5.24 | 4.95 | 4.96 | 4.99 | -2.94 | 211.67 | 1,745,041 | 6.12 | 1,278,438 | 1,278,438.00 | 0.64 | 54 |
| 50 | 22-Jan | 5.02 | 5.30 | 4.95 | 5.11 | 5.06 | 0.00 | 218.07 | 1,941,253 | 6.81 | 1,100,227 | 1,100,227.00 | 0.56 | 47 |
| 51 | 21-Jan | 5.28 | 5.32 | 5.00 | 5.11 | 5.10 | -3.95 | 218.07 | 1,830,427 | 6.42 | 995,012 | 995,012.00 | 0.51 | 42 |
| 52 | 20-Jan | 5.53 | 5.60 | 5.20 | 5.32 | 5.41 | -5.51 | 227.03 | 1,721,749 | 6.04 | 1,080,707 | 1,080,707.00 | 0.58 | 46 |
| 53 | 19-Jan | 5.66 | 5.68 | 5.51 | 5.63 | 5.60 | -0.53 | 240.26 | 571,540 | 2.00 | 309,187 | 309,187.00 | 0.17 | 13 |
| 54 | 16-Jan | 5.68 | 5.79 | 5.62 | 5.66 | 5.71 | -0.35 | 241.54 | 586,948 | 2.06 | 411,544 | 411,544.00 | 0.23 | 17 |
| 55 | 14-Jan | 5.76 | 5.76 | 5.60 | 5.68 | 5.67 | -1.39 | 242.39 | 722,828 | 2.54 | 429,867 | 429,867.00 | 0.24 | 18 |
| 56 | 13-Jan | 5.85 | 5.90 | 5.72 | 5.76 | 5.78 | 0.17 | 245.81 | 754,036 | 2.64 | 545,304 | 545,304.00 | 0.32 | 23 |
| 57 | 12-Jan | 6.00 | 6.00 | 5.47 | 5.75 | 5.64 | -3.04 | 245.38 | 2,994,715 | 10.50 | 1,803,731 | 1,803,731.00 | 1.02 | 76 |
| 58 | 09-Jan | 6.16 | 6.19 | 5.88 | 5.93 | 6.01 | -3.73 | 253.06 | 1,520,623 | 5.33 | 1,004,450 | 1,004,450.00 | 0.60 | 42 |
| 59 | 08-Jan | 6.42 | 6.42 | 6.13 | 6.16 | 6.20 | -2.53 | 262.88 | 1,217,813 | 4.27 | 931,915 | 931,915.00 | 0.58 | 39 |
| 60 | 07-Jan | 6.48 | 6.48 | 6.25 | 6.32 | 6.33 | 0.80 | 269.71 | 1,025,830 | 3.60 | 543,056 | 543,056.00 | 0.34 | 23 |
| 61 | 06-Jan | 6.37 | 6.42 | 6.25 | 6.27 | 6.31 | -1.57 | 267.57 | 1,166,781 | 4.09 | 693,661 | 693,661.00 | 0.44 | 29 |
| 62 | 05-Jan | 6.41 | 6.50 | 6.33 | 6.37 | 6.39 | -0.78 | 271.84 | 672,542 | 2.36 | 457,630 | 457,630.00 | 0.29 | 19 |
| 63 | 02-Jan | 6.50 | 6.50 | 6.34 | 6.42 | 6.43 | 0.16 | 273.97 | 624,436 | 2.19 | 400,070 | 400,070.00 | 0.26 | 17 |
| 64 | 01-Jan | 6.31 | 6.57 | 6.31 | 6.41 | 6.45 | 1.10 | 273.55 | 980,696 | 3.44 | 449,146 | 449,146.00 | 0.29 | 19 |
| 65 | 31-Dec | 6.46 | 6.56 | 6.11 | 6.34 | 6.40 | -1.86 | 270.56 | 2,108,979 | 7.40 | 1,238,354 | 1,238,354.00 | 0.79 | 52 |
| 66 | 30-Dec | 6.53 | 6.60 | 6.31 | 6.46 | 6.47 | -1.07 | 275.68 | 1,221,026 | 4.28 | 762,916 | 762,916.00 | 0.49 | 32 |
| 67 | 29-Dec | 6.81 | 6.81 | 6.48 | 6.53 | 6.59 | -3.40 | 278.67 | 1,580,072 | 5.54 | 1,033,310 | 1,033,310.00 | 0.68 | 44 |
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