| Macro-sector: Financial Services | Band: 20 | High52 Price: 3,318.7 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 13-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 3,000.65 | Low52 Price: 1,325.5 | Barrier: 2,916.2; Drift%: -4.22 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 169,845,100 | Low52 Date: 28-Feb-2025 | SHP: 68.79 / 14.11 / 0.24 / 16.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 1,988.0 / 1,325.5 | Month: 3,295.0 / 2,951.0 | Week: 3,102.4 / 2,900.0 | Day: 2,812.0 / 2,701.0 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 2,720.00 | 2,812.00 | 2,701.00 | 2,798.00 | 2,753.69 | 2.13 | 47,522.00 | 67,565 | 8.43 | 32,379 | 6.54 | 8.92 | 11 |
| 2 | 11-Nov | 2,718.90 | 2,782.60 | 2,660.00 | 2,739.70 | 2,718.00 | 0.11 | 46,532.46 | 268,760 | 33.54 | 125,928 | 25.44 | 34.00 | 44 |
| 3 | 10-Nov | 2,773.50 | 2,801.60 | 2,705.00 | 2,736.70 | 2,732.05 | -2.26 | 46,481.51 | 85,712 | 10.70 | 51,395 | 10.38 | 14.04 | 18 |
| 4 | 07-Nov | 2,752.10 | 2,822.00 | 2,752.10 | 2,800.10 | 2,796.90 | -0.02 | 47,558.33 | 63,183 | 7.88 | 35,891 | 7.25 | 10.04 | 12 |
| 5 | 06-Nov | 2,873.00 | 2,889.90 | 2,765.00 | 2,800.70 | 2,796.05 | -2.34 | 47,568.52 | 93,705 | 11.69 | 58,988 | 11.92 | 16.49 | 20 |
| 6 | 04-Nov | 2,840.00 | 2,891.60 | 2,811.00 | 2,867.80 | 2,851.94 | 0.97 | 48,708.18 | 149,589 | 18.67 | 88,387 | 17.86 | 25.21 | 31 |
| 7 | 03-Nov | 2,900.00 | 2,916.20 | 2,823.10 | 2,840.20 | 2,866.62 | -2.33 | 48,239.41 | 105,257 | 13.13 | 63,639 | 12.86 | 18.24 | 22 |
| 8 | 31-Oct | 2,918.90 | 2,999.00 | 2,900.00 | 2,908.10 | 2,933.72 | -0.38 | 49,392.65 | 49,897 | 6.23 | 23,137 | 4.67 | 6.79 | 8 |
| 9 | 30-Oct | 2,973.90 | 2,980.80 | 2,910.00 | 2,919.10 | 2,933.12 | -1.86 | 49,579.48 | 57,617 | 7.19 | 34,852 | 7.04 | 10.22 | 12 |
| 10 | 29-Oct | 3,023.00 | 3,023.00 | 2,960.00 | 2,974.50 | 2,984.82 | -0.96 | 50,520.42 | 49,175 | 6.14 | 28,508 | 5.76 | 8.51 | 10 |
| 11 | 28-Oct | 3,062.00 | 3,080.70 | 3,000.00 | 3,003.40 | 3,020.74 | -1.39 | 51,011.28 | 44,768 | 5.59 | 24,807 | 5.01 | 7.49 | 9 |
| 12 | 27-Oct | 3,033.40 | 3,102.40 | 3,013.60 | 3,045.60 | 3,049.41 | 0.43 | 51,728.02 | 76,362 | 9.53 | 35,362 | 7.14 | 10.78 | 12 |
| 13 | 24-Oct | 3,110.90 | 3,116.40 | 3,023.80 | 3,032.60 | 3,060.12 | -2.10 | 51,507.23 | 33,839 | 4.22 | 17,482 | 3.53 | 5.35 | 6 |
| 14 | 23-Oct | 3,165.10 | 3,189.00 | 3,076.40 | 3,097.80 | 3,126.50 | -2.92 | 52,614.62 | 30,557 | 3.81 | 18,187 | 3.67 | 5.69 | 6 |
| 15 | 21-Oct | 3,169.00 | 3,211.00 | 3,169.00 | 3,190.90 | 3,191.78 | 0.93 | 54,195.87 | 8,013 | 1.00 | 4,949 | 1.00 | 1.58 | 2 |
| 16 | 20-Oct | 3,211.00 | 3,211.00 | 3,129.80 | 3,161.40 | 3,156.69 | -0.03 | 53,694.83 | 21,757 | 2.71 | 10,243 | 2.07 | 3.23 | 4 |
| 17 | 17-Oct | 3,199.90 | 3,233.90 | 3,145.60 | 3,162.20 | 3,191.36 | -2.34 | 53,708.42 | 29,532 | 3.69 | 13,908 | 2.81 | 4.44 | 5 |
| 18 | 16-Oct | 3,240.00 | 3,258.80 | 3,195.00 | 3,237.90 | 3,224.45 | -0.36 | 54,994.14 | 31,368 | 3.91 | 14,090 | 2.85 | 4.54 | 5 |
| 19 | 15-Oct | 3,150.00 | 3,268.20 | 3,149.60 | 3,249.70 | 3,226.52 | 3.68 | 55,194.56 | 79,979 | 9.98 | 37,053 | 7.49 | 11.96 | 13 |
| 20 | 14-Oct | 3,200.00 | 3,252.00 | 3,090.00 | 3,134.30 | 3,166.43 | -1.46 | 53,234.55 | 66,149 | 8.25 | 28,845 | 5.83 | 9.13 | 10 |
| 21 | 13-Oct | 3,300.00 | 3,318.70 | 3,165.00 | 3,180.90 | 3,232.67 | -3.59 | 54,026.03 | 97,081 | 12.11 | 46,060 | 9.31 | 14.89 | 16 |
| 22 | 10-Oct | 3,288.70 | 3,305.00 | 3,268.30 | 3,299.50 | 3,298.50 | 0.33 | 56,040.39 | 123,187 | 15.37 | 88,811 | 17.94 | 29.29 | 31 |
| 23 | 09-Oct | 3,290.00 | 3,298.00 | 3,242.10 | 3,288.70 | 3,271.57 | -0.04 | 55,856.96 | 102,017 | 12.73 | 66,965 | 13.53 | 21.91 | 23 |
| 24 | 08-Oct | 3,233.90 | 3,294.00 | 3,233.90 | 3,290.10 | 3,278.28 | 1.23 | 55,880.74 | 143,180 | 17.87 | 73,756 | 14.90 | 24.18 | 26 |
| 25 | 07-Oct | 3,214.00 | 3,259.70 | 3,185.20 | 3,250.10 | 3,237.73 | 1.43 | 55,201.36 | 82,816 | 10.33 | 43,501 | 8.79 | 14.08 | 15 |
| 26 | 06-Oct | 3,200.00 | 3,215.00 | 3,141.20 | 3,204.40 | 3,192.03 | 0.42 | 54,425.16 | 76,423 | 9.54 | 44,677 | 9.03 | 14.26 | 16 |
| 27 | 03-Oct | 3,113.70 | 3,199.50 | 3,093.60 | 3,191.10 | 3,182.08 | 3.40 | 54,199.27 | 135,864 | 16.95 | 57,650 | 11.65 | 18.34 | 20 |
| 28 | 01-Oct | 3,131.70 | 3,131.70 | 3,063.80 | 3,086.30 | 3,092.89 | 0.13 | 52,419.29 | 62,212 | 7.76 | 28,884 | 5.84 | 8.93 | 10 |
| 29 | 30-Sep | 3,035.00 | 3,096.00 | 3,012.30 | 3,082.20 | 3,071.85 | 2.49 | 52,349.66 | 86,857 | 10.84 | 44,652 | 9.02 | 13.72 | 16 |
| 30 | 29-Sep | 2,971.40 | 3,100.00 | 2,951.00 | 3,007.30 | 3,052.15 | 1.41 | 51,077.52 | 226,015 | 28.20 | 95,865 | 19.37 | 29.26 | 33 |
| 31 | 26-Sep | 3,000.00 | 3,038.50 | 2,955.00 | 2,965.50 | 2,987.07 | -1.24 | 50,367.56 | 92,477 | 11.54 | 57,137 | 11.54 | 17.07 | 20 |
| 32 | 25-Sep | 3,068.90 | 3,076.60 | 3,000.00 | 3,002.60 | 3,027.98 | -1.86 | 50,997.69 | 32,769 | 4.09 | 14,183 | 2.87 | 4.29 | 5 |
| 33 | 24-Sep | 3,005.10 | 3,091.30 | 2,990.90 | 3,059.50 | 3,047.14 | 1.48 | 51,964.11 | 103,684 | 12.94 | 51,968 | 10.50 | 15.84 | 18 |
| 34 | 23-Sep | 3,030.00 | 3,075.00 | 2,978.40 | 3,014.90 | 3,015.34 | -0.67 | 51,206.60 | 230,539 | 28.77 | 122,000 | 24.65 | 36.79 | 42 |
| 35 | 22-Sep | 3,118.10 | 3,118.10 | 3,025.00 | 3,035.10 | 3,061.49 | -3.96 | 51,549.69 | 144,445 | 18.02 | 77,495 | 15.66 | 23.73 | 27 |
| 36 | 19-Sep | 3,227.30 | 3,227.30 | 3,105.00 | 3,160.40 | 3,161.86 | -1.17 | 53,677.85 | 1,364,770 | 170.30 | 843,432 | 170.39 | 266.68 | 293 |
| 37 | 18-Sep | 3,280.00 | 3,281.00 | 3,152.00 | 3,197.80 | 3,187.44 | -2.38 | 54,313.07 | 164,480 | 20.52 | 50,699 | 10.24 | 16.16 | 18 |
| 38 | 17-Sep | 3,284.60 | 3,286.40 | 3,250.00 | 3,275.60 | 3,269.22 | -0.27 | 55,634.46 | 79,406 | 9.91 | 54,307 | 10.97 | 17.75 | 19 |
| 39 | 16-Sep | 3,295.00 | 3,295.00 | 3,255.00 | 3,284.60 | 3,278.89 | 0.23 | 55,787.32 | 116,110 | 14.49 | 67,603 | 13.66 | 22.17 | 23 |
| 40 | 15-Sep | 3,139.80 | 3,281.00 | 3,115.50 | 3,276.90 | 3,227.41 | 4.53 | 55,656.54 | 301,458 | 37.62 | 194,716 | 39.34 | 62.84 | 68 |
| 41 | 12-Sep | 3,108.70 | 3,145.00 | 3,087.10 | 3,134.80 | 3,124.36 | 1.15 | 53,243.04 | 68,341 | 8.53 | 39,776 | 8.04 | 12.43 | 14 |
| 42 | 11-Sep | 3,113.40 | 3,129.00 | 3,090.00 | 3,099.30 | 3,108.78 | -0.45 | 52,640.09 | 61,363 | 7.66 | 33,260 | 6.72 | 10.34 | 12 |
| 43 | 10-Sep | 3,130.00 | 3,158.40 | 3,081.30 | 3,113.40 | 3,115.47 | 0.07 | 52,879.57 | 59,133 | 7.38 | 30,930 | 6.25 | 9.64 | 11 |
| 44 | 09-Sep | 3,060.50 | 3,125.10 | 3,058.50 | 3,111.30 | 3,097.62 | 1.93 | 52,843.91 | 105,266 | 13.14 | 52,102 | 10.53 | 16.14 | 18 |
| 45 | 08-Sep | 3,110.40 | 3,119.90 | 3,040.00 | 3,052.30 | 3,083.49 | -1.19 | 51,841.82 | 63,752 | 7.96 | 28,996 | 5.86 | 8.94 | 10 |
| 46 | 05-Sep | 3,103.80 | 3,133.70 | 3,033.00 | 3,089.20 | 3,077.19 | -0.24 | 52,468.55 | 175,455 | 21.89 | 105,496 | 21.31 | 32.46 | 37 |
| 47 | 04-Sep | 3,170.00 | 3,224.60 | 3,000.00 | 3,096.70 | 3,081.56 | -2.23 | 52,595.93 | 350,695 | 43.76 | 154,127 | 31.14 | 47.50 | 54 |
| 48 | 03-Sep | 3,120.00 | 3,245.00 | 3,120.00 | 3,167.30 | 3,197.46 | -0.39 | 53,795.04 | 173,900 | 21.70 | 88,033 | 17.78 | 28.15 | 31 |
| 49 | 02-Sep | 3,214.10 | 3,248.00 | 3,145.00 | 3,179.70 | 3,217.98 | -1.25 | 54,005.65 | 187,789 | 23.43 | 82,177 | 16.60 | 26.44 | 29 |
| 50 | 01-Sep | 3,232.00 | 3,240.50 | 3,037.90 | 3,219.80 | 3,142.61 | -0.41 | 54,686.73 | 543,239 | 67.79 | 163,350 | 33.00 | 51.33 | 57 |
| 51 | 29-Aug | 3,197.20 | 3,250.00 | 3,183.50 | 3,232.90 | 3,230.23 | 1.14 | 54,909.22 | 176,175 | 21.98 | 76,949 | 15.55 | 24.86 | 27 |
| 52 | 28-Aug | 3,129.00 | 3,210.00 | 3,075.00 | 3,196.40 | 3,167.95 | 2.26 | 54,289.29 | 204,512 | 25.52 | 88,017 | 17.78 | 27.88 | 31 |
| 53 | 26-Aug | 3,023.10 | 3,190.00 | 3,013.50 | 3,125.70 | 3,110.62 | 2.75 | 53,088.48 | 672,707 | 83.94 | 468,675 | 94.68 | 145.79 | 163 |
| 54 | 25-Aug | 2,981.00 | 3,055.00 | 2,970.00 | 3,042.10 | 3,042.43 | 1.98 | 51,668.58 | 178,165 | 22.23 | 64,523 | 13.03 | 19.63 | 22 |
| 55 | 22-Aug | 2,890.00 | 3,015.00 | 2,886.20 | 2,983.10 | 2,975.53 | 2.73 | 50,666.49 | 226,935 | 28.32 | 94,378 | 19.07 | 28.08 | 33 |
| 56 | 21-Aug | 2,873.50 | 2,939.00 | 2,868.60 | 2,903.70 | 2,906.29 | 1.51 | 49,317.92 | 196,408 | 24.51 | 69,319 | 14.00 | 20.15 | 24 |
| 57 | 20-Aug | 2,899.90 | 2,968.00 | 2,829.00 | 2,860.60 | 2,908.99 | -1.69 | 48,585.89 | 240,547 | 30.02 | 99,591 | 20.12 | 28.97 | 35 |
| 58 | 19-Aug | 2,969.90 | 3,010.00 | 2,890.00 | 2,909.80 | 2,941.31 | -1.94 | 49,421.53 | 213,652 | 26.66 | 93,201 | 18.83 | 27.41 | 32 |
| 59 | 18-Aug | 2,940.00 | 3,021.00 | 2,920.70 | 2,967.30 | 2,997.13 | 2.40 | 50,398.14 | 296,996 | 37.06 | 143,947 | 29.08 | 43.14 | 50 |
| 60 | 14-Aug | 2,984.10 | 2,984.10 | 2,495.50 | 2,897.70 | 2,761.66 | -3.01 | 49,216.01 | 1,289,933 | 160.96 | 343,988 | 69.49 | 95.00 | 119 |
| 61 | 13-Aug | 2,900.00 | 2,999.00 | 2,878.10 | 2,987.60 | 2,966.82 | 3.76 | 50,742.92 | 219,795 | 27.43 | 83,179 | 16.80 | 24.68 | 29 |
| 62 | 12-Aug | 2,890.00 | 2,895.00 | 2,853.60 | 2,879.40 | 2,880.59 | 0.06 | 48,905.20 | 120,686 | 15.06 | 15,869 | 3.21 | 4.57 | 6 |
| 63 | 11-Aug | 2,840.10 | 2,893.00 | 2,800.00 | 2,877.60 | 2,837.92 | 1.20 | 48,874.63 | 108,923 | 13.59 | 19,836 | 4.01 | 5.63 | 7 |
| 64 | 08-Aug | 2,858.60 | 2,902.60 | 2,826.50 | 2,843.60 | 2,884.95 | -0.86 | 48,297.15 | 139,368 | 17.39 | 35,026 | 7.08 | 10.10 | 12 |
| 65 | 07-Aug | 2,895.00 | 2,896.00 | 2,820.00 | 2,868.40 | 2,858.04 | -1.09 | 48,718.37 | 147,241 | 18.37 | 28,502 | 5.76 | 8.15 | 10 |
| 66 | 06-Aug | 2,876.50 | 2,904.00 | 2,811.00 | 2,900.10 | 2,877.18 | 0.83 | 49,256.78 | 146,727 | 18.31 | 50,005 | 10.10 | 14.39 | 17 |
| 67 | 05-Aug | 2,790.00 | 2,897.90 | 2,776.10 | 2,876.20 | 2,829.25 | 2.97 | 48,850.85 | 177,069 | 22.09 | 49,040 | 9.91 | 13.87 | 16 |
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