| Macro-sector: Financial Services | Band: 20 | High52 Price: 683.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 13-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 458.10 | Low52 Price: 282.33 | Barrier: 447.65; Drift%: -8.59 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 849,225,500 | Low52 Date: 07-Apr-2025 | SHP: 68.79 / 14.48 / 0.17 / 16.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 1,988.0 / 1,325.5 | Month: 3,147.0 / 2,520.0 | Week: 513.5 / 480.6 | Day: 421.95 / 411.0 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 415.05 | 421.95 | 411.00 | 412.25 | 414.32 | -2.83 | 35,009.32 | 415,757 | 12.27 | 186,518 | 14.60 | 7.73 | 13 |
| 2 | 06-Apr | 419.65 | 426.90 | 412.60 | 424.25 | 421.32 | 1.08 | 36,028.39 | 344,749 | 10.17 | 92,189 | 7.22 | 3.88 | 7 |
| 3 | 02-Apr | 428.50 | 428.50 | 409.15 | 419.70 | 416.57 | -2.96 | 35,641.99 | 904,448 | 26.69 | 307,136 | 24.05 | 12.79 | 22 |
| 4 | 01-Apr | 447.65 | 447.65 | 428.65 | 432.50 | 436.90 | 0.62 | 36,729.00 | 682,107 | 20.13 | 210,148 | 16.45 | 9.18 | 15 |
| 5 | 30-Mar | 470.10 | 472.50 | 425.00 | 429.85 | 443.51 | -11.54 | 36,503.96 | 2,271,611 | 67.04 | 641,625 | 50.24 | 28.46 | 46 |
| 6 | 27-Mar | 517.20 | 522.90 | 462.15 | 485.90 | 490.61 | -7.75 | 41,263.87 | 3,386,640 | 99.95 | 2,163,151 | 169.37 | 106.13 | 154 |
| 7 | 25-Mar | 496.10 | 527.25 | 496.10 | 526.70 | 521.02 | 6.75 | 44,728.71 | 733,675 | 21.65 | 232,036 | 18.17 | 12.09 | 17 |
| 8 | 24-Mar | 493.80 | 497.60 | 477.20 | 493.40 | 489.09 | 2.68 | 41,900.79 | 305,468 | 9.02 | 102,205 | 8.00 | 5.00 | 7 |
| 9 | 23-Mar | 481.65 | 508.80 | 470.80 | 480.50 | 482.80 | -2.38 | 40,805.29 | 526,615 | 15.54 | 127,059 | 9.95 | 6.13 | 9 |
| 10 | 20-Mar | 483.45 | 499.90 | 474.65 | 492.20 | 489.62 | 2.41 | 41,798.88 | 538,874 | 15.90 | 143,350 | 11.22 | 7.02 | 10 |
| 11 | 19-Mar | 466.00 | 489.50 | 466.00 | 480.60 | 480.06 | -1.01 | 40,813.78 | 342,390 | 10.11 | 94,244 | 7.38 | 4.52 | 7 |
| 12 | 18-Mar | 476.50 | 496.15 | 473.85 | 485.50 | 487.30 | 1.58 | 41,229.90 | 526,586 | 15.54 | 182,496 | 14.29 | 8.89 | 13 |
| 13 | 17-Mar | 470.60 | 484.80 | 462.00 | 477.95 | 476.06 | 2.98 | 40,588.73 | 772,749 | 22.81 | 150,737 | 11.80 | 7.18 | 11 |
| 14 | 16-Mar | 464.00 | 470.00 | 437.15 | 464.10 | 454.62 | -2.25 | 39,412.56 | 1,438,017 | 42.44 | 193,909 | 15.18 | 8.82 | 14 |
| 15 | 13-Mar | 447.00 | 488.40 | 443.20 | 474.80 | 469.16 | 5.64 | 40,321.23 | 4,091,568 | 120.76 | 224,093 | 17.55 | 10.51 | 16 |
| 16 | 12-Mar | 443.10 | 451.65 | 433.30 | 449.45 | 443.47 | -0.82 | 38,168.44 | 633,058 | 18.68 | 234,481 | 18.36 | 10.40 | 17 |
| 17 | 11-Mar | 485.95 | 485.95 | 446.50 | 453.15 | 457.15 | -6.83 | 38,482.65 | 2,562,765 | 75.64 | 570,926 | 44.70 | 26.10 | 41 |
| 18 | 10-Mar | 410.00 | 486.35 | 407.75 | 486.35 | 471.03 | 20.00 | 41,302.08 | 6,762,223 | 199.58 | 562,524 | 44.04 | 26.50 | 40 |
| 19 | 09-Mar | 421.00 | 427.85 | 400.00 | 405.30 | 406.20 | -6.21 | 34,419.11 | 344,475 | 10.17 | 130,902 | 10.25 | 5.32 | 9 |
| 20 | 06-Mar | 441.45 | 449.20 | 430.00 | 432.15 | 436.52 | -1.32 | 36,699.28 | 287,206 | 8.48 | 178,836 | 14.00 | 7.81 | 13 |
| 21 | 05-Mar | 430.50 | 449.00 | 426.00 | 437.95 | 432.72 | 1.98 | 37,191.83 | 215,319 | 6.35 | 113,322 | 8.87 | 4.90 | 8 |
| 22 | 04-Mar | 450.00 | 452.00 | 426.00 | 429.45 | 431.84 | -5.48 | 36,469.99 | 388,271 | 11.46 | 151,971 | 11.90 | 6.56 | 11 |
| 23 | 02-Mar | 475.00 | 481.85 | 451.30 | 454.35 | 463.78 | -5.71 | 38,584.56 | 272,434 | 8.04 | 109,268 | 8.56 | 5.07 | 8 |
| 24 | 27-Feb | 490.00 | 490.20 | 480.60 | 481.85 | 483.15 | -1.65 | 40,919.93 | 991,650 | 29.27 | 779,439 | 61.03 | 37.66 | 55 |
| 25 | 26-Feb | 491.00 | 493.45 | 486.85 | 489.95 | 489.82 | -0.55 | 41,607.80 | 123,957 | 3.66 | 65,978 | 5.17 | 3.23 | 5 |
| 26 | 25-Feb | 500.00 | 500.00 | 490.00 | 492.65 | 493.96 | -0.81 | 41,837.09 | 150,117 | 4.43 | 68,664 | 5.38 | 3.39 | 5 |
| 27 | 24-Feb | 500.00 | 502.00 | 492.60 | 496.65 | 495.85 | -1.16 | 42,176.78 | 273,011 | 8.06 | 165,656 | 12.97 | 8.21 | 12 |
| 28 | 23-Feb | 513.50 | 513.50 | 499.00 | 502.50 | 501.83 | -0.69 | 42,673.58 | 192,030 | 5.67 | 99,369 | 7.78 | 4.99 | 7 |
| 29 | 20-Feb | 509.60 | 511.50 | 499.00 | 506.00 | 504.54 | -0.33 | 42,970.00 | 196,387 | 5.80 | 81,899 | 6.41 | 4.13 | 6 |
| 30 | 19-Feb | 505.00 | 514.20 | 497.40 | 507.70 | 509.36 | 1.35 | 43,115.18 | 289,158 | 8.53 | 127,307 | 9.97 | 6.48 | 9 |
| 31 | 18-Feb | 500.00 | 505.10 | 493.00 | 500.95 | 498.46 | 0.34 | 42,541.95 | 178,541 | 5.27 | 70,820 | 5.54 | 3.53 | 5 |
| 32 | 17-Feb | 500.00 | 504.20 | 492.00 | 499.25 | 497.48 | -0.23 | 42,397.58 | 292,404 | 8.63 | 180,207 | 14.11 | 8.96 | 13 |
| 33 | 16-Feb | 480.00 | 503.05 | 479.35 | 500.40 | 491.50 | 2.89 | 42,495.24 | 328,967 | 9.71 | 121,862 | 9.54 | 5.99 | 9 |
| 34 | 13-Feb | 490.00 | 500.70 | 485.00 | 486.35 | 489.89 | -1.89 | 41,302.08 | 270,977 | 8.00 | 119,436 | 9.35 | 5.85 | 9 |
| 35 | 12-Feb | 500.00 | 515.00 | 493.65 | 495.70 | 498.51 | -1.05 | 42,096.11 | 276,452 | 8.16 | 156,068 | 12.22 | 7.78 | 11 |
| 36 | 11-Feb | 479.90 | 510.00 | 472.00 | 500.95 | 489.20 | 0.62 | 42,541.95 | 1,133,825 | 33.46 | 550,853 | 43.13 | 26.95 | 39 |
| 37 | 10-Feb | 505.00 | 508.50 | 494.00 | 497.85 | 498.85 | -0.33 | 42,278.69 | 442,281 | 13.05 | 247,535 | 19.38 | 12.35 | 18 |
| 38 | 09-Feb | 505.95 | 508.00 | 494.00 | 499.50 | 498.64 | -1.13 | 42,418.81 | 343,621 | 10.14 | 175,094 | 13.71 | 8.73 | 12 |
| 39 | 06-Feb | 495.00 | 510.00 | 487.25 | 505.20 | 498.81 | 1.16 | 42,902.87 | 272,723 | 8.05 | 130,300 | 10.20 | 6.50 | 9 |
| 40 | 05-Feb | 503.80 | 504.90 | 492.20 | 499.40 | 497.59 | -0.74 | 42,410.32 | 210,809 | 6.22 | 98,501 | 7.71 | 4.90 | 7 |
| 41 | 04-Feb | 526.20 | 526.20 | 501.00 | 503.10 | 507.40 | -4.46 | 42,724.53 | 185,987 | 5.49 | 93,294 | 7.30 | 4.73 | 7 |
| 42 | 03-Feb | 545.10 | 545.10 | 522.60 | 526.60 | 529.70 | 3.34 | 44,720.21 | 300,445 | 8.87 | 144,180 | 11.29 | 7.64 | 10 |
| 43 | 02-Feb | 495.00 | 513.45 | 493.65 | 509.60 | 502.53 | 3.22 | 43,276.53 | 433,533 | 12.80 | 197,154 | 15.44 | 9.91 | 14 |
| 44 | 01-Feb | 500.00 | 511.00 | 490.00 | 493.70 | 500.51 | -2.28 | 41,926.26 | 129,897 | 3.83 | 46,390 | 3.63 | 2.32 | 3 |
| 45 | 30-Jan | 509.00 | 513.00 | 498.70 | 505.20 | 505.69 | -2.34 | 42,902.87 | 293,149 | 8.65 | 130,055 | 10.18 | 6.58 | 9 |
| 46 | 29-Jan | 509.00 | 520.00 | 503.10 | 517.30 | 515.04 | 3.03 | 43,930.44 | 467,620 | 13.80 | 215,754 | 16.89 | 11.11 | 15 |
| 47 | 28-Jan | 522.60 | 523.30 | 493.00 | 502.10 | 500.75 | -3.13 | 42,639.61 | 895,693 | 26.43 | 426,690 | 33.41 | 21.37 | 30 |
| 48 | 27-Jan | 520.00 | 525.00 | 498.00 | 518.30 | 510.54 | -0.67 | 44,015.36 | 1,139,734 | 33.64 | 545,129 | 42.68 | 27.83 | 38 |
| 49 | 23-Jan | 557.00 | 559.00 | 516.50 | 521.80 | 534.83 | -5.98 | 44,312.59 | 564,158 | 16.65 | 265,197 | 20.76 | 14.18 | 19 |
| 50 | 22-Jan | 570.00 | 584.90 | 537.00 | 555.00 | 550.79 | -2.56 | 47,132.00 | 814,040 | 24.03 | 280,456 | 21.96 | 15.45 | 20 |
| 51 | 21-Jan | 595.00 | 595.00 | 564.20 | 569.60 | 575.76 | -6.64 | 48,371.88 | 797,712 | 23.54 | 200,590 | 15.71 | 11.55 | 14 |
| 52 | 20-Jan | 623.90 | 624.40 | 604.00 | 610.10 | 614.24 | -2.21 | 51,811.25 | 312,281 | 9.22 | 143,869 | 11.26 | 8.84 | 10 |
| 53 | 19-Jan | 620.00 | 631.90 | 601.70 | 623.90 | 617.31 | -1.16 | 52,983.18 | 722,874 | 21.33 | 252,670 | 19.78 | 15.60 | 18 |
| 54 | 16-Jan | 650.00 | 658.70 | 621.10 | 631.20 | 631.90 | -5.30 | 53,603.11 | 917,516 | 27.08 | 261,899 | 20.51 | 16.55 | 18 |
| 55 | 14-Jan | 645.00 | 675.00 | 643.40 | 666.50 | 661.17 | -0.21 | 56,600.88 | 1,369,461 | 40.42 | 404,515 | 31.67 | 26.75 | 28 |
| 56 | 13-Jan | 650.10 | 683.00 | 633.00 | 667.90 | 666.22 | -78.45 | 56,719.77 | 3,867,055 | 114.13 | 409,812 | 32.09 | 27.30 | 29 |
| 57 | 12-Jan | 3,068.90 | 3,132.90 | 3,042.10 | 3,098.60 | 3,087.79 | 1.67 | 263,141.01 | 143,684 | 4.24 | 76,076 | 5.96 | 23.49 | 27 |
| 58 | 09-Jan | 3,110.00 | 3,120.00 | 3,030.00 | 3,047.80 | 3,072.43 | -2.35 | 258,826.95 | 49,855 | 1.47 | 27,658 | 2.17 | 8.50 | 10 |
| 59 | 08-Jan | 3,108.00 | 3,141.00 | 3,045.00 | 3,121.10 | 3,102.42 | 0.88 | 265,051.77 | 81,725 | 2.41 | 39,013 | 3.05 | 12.10 | 14 |
| 60 | 07-Jan | 3,149.40 | 3,149.90 | 3,070.00 | 3,094.00 | 3,092.06 | -1.76 | 262,750.00 | 54,831 | 1.62 | 32,045 | 2.51 | 9.91 | 11 |
| 61 | 06-Jan | 3,114.90 | 3,153.50 | 3,114.90 | 3,149.40 | 3,146.23 | 1.66 | 267,455.08 | 70,131 | 2.07 | 51,239 | 4.01 | 16.12 | 18 |
| 62 | 05-Jan | 3,045.00 | 3,098.80 | 3,033.20 | 3,097.90 | 3,093.20 | 1.71 | 263,081.57 | 110,373 | 3.26 | 73,022 | 5.72 | 22.59 | 26 |
| 63 | 02-Jan | 3,131.20 | 3,131.20 | 3,040.00 | 3,045.80 | 3,068.69 | -2.88 | 258,657.10 | 104,107 | 3.07 | 51,098 | 4.00 | 15.68 | 18 |
| 64 | 01-Jan | 3,149.00 | 3,202.60 | 3,095.00 | 3,136.00 | 3,148.45 | 0.08 | 266,317.00 | 139,519 | 4.12 | 59,964 | 4.69 | 18.88 | 21 |
| 65 | 31-Dec | 3,030.90 | 3,147.00 | 3,000.00 | 3,133.40 | 3,103.51 | 4.47 | 266,096.32 | 142,934 | 4.22 | 56,689 | 4.44 | 17.59 | 20 |
| 66 | 30-Dec | 2,869.00 | 3,030.00 | 2,842.20 | 2,999.30 | 2,969.36 | 4.32 | 254,708.20 | 129,153 | 3.81 | 69,228 | 5.42 | 20.56 | 24 |
| 67 | 29-Dec | 2,884.90 | 2,922.00 | 2,860.00 | 2,875.00 | 2,889.62 | -0.29 | 244,152.00 | 33,882 | 1.00 | 12,771 | 1.00 | 3.69 | 4 |
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