| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,834.6 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: 1,616.2; Drift%: 0.71 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 1,109.95 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 10,512,621 | Low52 Date: 18-Mar-2025 | SHP: 22.0 / 1.8 / 4.83 / 71.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,520.0 / 1,109.95 | Month: 1,565.6 / 1,352.2 | Week: 1,719.0 / 1,607.2 | Day: 1,674.0 / 1,620.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,629.00 | 1,674.00 | 1,620.00 | 1,627.80 | 1,643.40 | -0.43 | 1,711.24 | 19,471 | 3.00 | 11,319 | 3.36 | 1.86 | 15 |
| 2 | 11-Nov | 1,641.00 | 1,658.80 | 1,620.70 | 1,634.90 | 1,640.12 | -0.41 | 1,718.71 | 20,625 | 3.18 | 11,404 | 3.39 | 1.87 | 15 |
| 3 | 10-Nov | 1,657.00 | 1,689.80 | 1,626.90 | 1,641.70 | 1,651.23 | -0.80 | 1,725.86 | 14,331 | 2.21 | 8,694 | 2.58 | 1.44 | 12 |
| 4 | 07-Nov | 1,591.10 | 1,664.70 | 1,591.10 | 1,654.90 | 1,635.66 | 2.08 | 1,739.73 | 18,173 | 2.80 | 11,300 | 3.36 | 1.85 | 15 |
| 5 | 06-Nov | 1,603.00 | 1,635.00 | 1,589.10 | 1,621.20 | 1,615.01 | 0.10 | 1,704.31 | 15,919 | 2.46 | 9,530 | 2.83 | 1.54 | 13 |
| 6 | 04-Nov | 1,638.80 | 1,650.60 | 1,615.00 | 1,619.60 | 1,629.47 | -1.88 | 1,702.62 | 12,738 | 1.97 | 8,219 | 2.44 | 1.34 | 11 |
| 7 | 03-Nov | 1,620.00 | 1,666.00 | 1,616.20 | 1,650.60 | 1,644.54 | 1.18 | 1,735.21 | 20,334 | 3.14 | 10,703 | 3.18 | 1.76 | 14 |
| 8 | 31-Oct | 1,647.80 | 1,659.50 | 1,620.20 | 1,631.40 | 1,634.73 | -0.51 | 1,715.03 | 8,849 | 1.37 | 4,296 | 1.28 | 0.70 | 6 |
| 9 | 30-Oct | 1,637.00 | 1,652.50 | 1,607.20 | 1,639.70 | 1,626.46 | -0.51 | 1,723.75 | 15,079 | 2.33 | 8,101 | 2.41 | 1.32 | 11 |
| 10 | 29-Oct | 1,670.00 | 1,670.00 | 1,637.10 | 1,648.10 | 1,652.34 | -0.83 | 1,732.59 | 18,186 | 2.81 | 9,934 | 2.95 | 1.64 | 13 |
| 11 | 28-Oct | 1,719.00 | 1,719.00 | 1,646.10 | 1,661.90 | 1,669.86 | -2.03 | 1,747.09 | 17,338 | 2.67 | 11,040 | 3.28 | 1.84 | 15 |
| 12 | 27-Oct | 1,658.00 | 1,715.00 | 1,654.80 | 1,696.40 | 1,694.78 | 1.90 | 1,783.36 | 39,850 | 6.15 | 24,196 | 7.19 | 4.10 | 32 |
| 13 | 24-Oct | 1,671.10 | 1,690.90 | 1,652.50 | 1,664.80 | 1,671.66 | -0.59 | 1,750.14 | 19,712 | 3.04 | 12,584 | 3.74 | 2.10 | 17 |
| 14 | 23-Oct | 1,685.00 | 1,695.00 | 1,611.10 | 1,674.60 | 1,662.50 | -0.92 | 1,760.44 | 29,714 | 4.58 | 15,008 | 4.46 | 2.50 | 20 |
| 15 | 21-Oct | 1,680.00 | 1,697.00 | 1,664.70 | 1,690.10 | 1,684.67 | 1.79 | 1,776.74 | 12,146 | 1.87 | 8,703 | 2.59 | 1.47 | 12 |
| 16 | 20-Oct | 1,614.90 | 1,668.00 | 1,614.90 | 1,660.30 | 1,654.00 | 1.73 | 1,745.41 | 32,356 | 4.99 | 19,134 | 5.68 | 3.00 | 25 |
| 17 | 17-Oct | 1,654.00 | 1,654.00 | 1,566.60 | 1,632.10 | 1,617.65 | -1.49 | 1,715.76 | 43,495 | 6.71 | 23,302 | 6.92 | 3.77 | 31 |
| 18 | 16-Oct | 1,606.80 | 1,669.00 | 1,596.00 | 1,656.80 | 1,642.34 | 3.94 | 1,741.73 | 35,949 | 5.55 | 22,084 | 6.56 | 3.63 | 29 |
| 19 | 15-Oct | 1,627.10 | 1,633.20 | 1,582.00 | 1,594.00 | 1,604.91 | -3.01 | 1,675.00 | 22,978 | 3.54 | 14,492 | 4.31 | 2.33 | 19 |
| 20 | 14-Oct | 1,663.90 | 1,689.00 | 1,588.10 | 1,643.50 | 1,631.40 | -0.94 | 1,727.75 | 45,144 | 6.96 | 25,635 | 7.62 | 4.18 | 34 |
| 21 | 13-Oct | 1,625.00 | 1,668.90 | 1,582.40 | 1,659.10 | 1,629.60 | 1.75 | 1,744.15 | 30,843 | 4.76 | 17,971 | 5.34 | 2.93 | 24 |
| 22 | 10-Oct | 1,565.50 | 1,635.10 | 1,565.50 | 1,630.50 | 1,612.44 | 4.15 | 1,714.08 | 37,092 | 5.72 | 21,358 | 6.35 | 3.44 | 28 |
| 23 | 09-Oct | 1,570.00 | 1,570.80 | 1,515.80 | 1,565.50 | 1,546.58 | 0.91 | 1,645.75 | 17,529 | 2.70 | 9,176 | 2.73 | 1.42 | 12 |
| 24 | 08-Oct | 1,558.50 | 1,561.10 | 1,531.00 | 1,551.40 | 1,545.87 | -0.46 | 1,630.93 | 14,481 | 2.23 | 8,151 | 2.42 | 1.26 | 11 |
| 25 | 07-Oct | 1,527.30 | 1,580.00 | 1,510.30 | 1,558.50 | 1,556.54 | 3.05 | 1,638.39 | 30,297 | 4.67 | 15,797 | 4.69 | 2.46 | 21 |
| 26 | 06-Oct | 1,506.00 | 1,528.00 | 1,495.10 | 1,512.30 | 1,510.62 | 0.24 | 1,589.82 | 17,180 | 2.65 | 8,660 | 2.57 | 1.31 | 12 |
| 27 | 03-Oct | 1,503.90 | 1,532.60 | 1,483.00 | 1,508.70 | 1,504.53 | -0.19 | 1,586.04 | 15,619 | 2.41 | 7,269 | 2.16 | 1.09 | 10 |
| 28 | 01-Oct | 1,452.30 | 1,521.00 | 1,450.50 | 1,511.50 | 1,491.70 | 4.67 | 1,588.98 | 26,998 | 4.17 | 13,998 | 4.16 | 2.09 | 19 |
| 29 | 30-Sep | 1,458.90 | 1,489.70 | 1,436.60 | 1,444.10 | 1,459.85 | -1.01 | 1,518.13 | 23,911 | 3.69 | 13,237 | 3.93 | 1.93 | 18 |
| 30 | 29-Sep | 1,470.00 | 1,505.80 | 1,451.00 | 1,458.80 | 1,477.11 | -1.17 | 1,533.58 | 14,360 | 2.22 | 7,726 | 2.30 | 1.14 | 10 |
| 31 | 26-Sep | 1,497.40 | 1,515.00 | 1,465.00 | 1,476.00 | 1,484.74 | -1.44 | 1,551.00 | 18,789 | 2.90 | 10,277 | 3.05 | 1.53 | 14 |
| 32 | 25-Sep | 1,525.00 | 1,525.00 | 1,482.60 | 1,497.50 | 1,504.59 | -2.10 | 1,574.26 | 18,905 | 2.92 | 10,637 | 3.16 | 1.60 | 14 |
| 33 | 24-Sep | 1,454.80 | 1,565.60 | 1,446.90 | 1,529.70 | 1,517.40 | 5.19 | 1,608.12 | 60,275 | 9.30 | 23,237 | 6.90 | 3.53 | 31 |
| 34 | 23-Sep | 1,465.50 | 1,465.50 | 1,436.90 | 1,454.20 | 1,452.13 | 0.22 | 1,528.75 | 19,426 | 3.00 | 12,762 | 3.79 | 1.85 | 17 |
| 35 | 22-Sep | 1,454.50 | 1,495.00 | 1,436.10 | 1,451.00 | 1,461.86 | 0.32 | 1,525.00 | 23,335 | 3.60 | 12,780 | 3.80 | 1.87 | 17 |
| 36 | 19-Sep | 1,425.50 | 1,460.00 | 1,422.00 | 1,446.30 | 1,443.31 | 1.46 | 1,520.44 | 28,011 | 4.32 | 18,730 | 5.56 | 2.70 | 25 |
| 37 | 18-Sep | 1,446.90 | 1,460.00 | 1,419.50 | 1,425.50 | 1,438.11 | -1.48 | 1,498.57 | 15,930 | 2.46 | 9,495 | 2.82 | 1.37 | 13 |
| 38 | 17-Sep | 1,430.00 | 1,455.70 | 1,419.20 | 1,446.90 | 1,440.90 | 1.30 | 1,521.07 | 10,435 | 1.61 | 6,202 | 1.84 | 0.89 | 8 |
| 39 | 16-Sep | 1,460.00 | 1,472.20 | 1,425.00 | 1,428.40 | 1,440.69 | -2.53 | 1,501.62 | 12,194 | 1.88 | 7,701 | 2.29 | 1.11 | 10 |
| 40 | 15-Sep | 1,436.00 | 1,490.00 | 1,436.00 | 1,465.50 | 1,463.58 | 2.41 | 1,540.62 | 44,922 | 6.93 | 27,486 | 8.17 | 4.02 | 37 |
| 41 | 12-Sep | 1,437.20 | 1,441.00 | 1,420.00 | 1,431.00 | 1,427.72 | -0.06 | 1,504.00 | 6,481 | 1.00 | 3,365 | 1.00 | 0.48 | 4 |
| 42 | 11-Sep | 1,452.00 | 1,469.30 | 1,406.10 | 1,431.90 | 1,442.54 | -0.99 | 1,505.30 | 14,872 | 2.29 | 7,759 | 2.31 | 1.12 | 10 |
| 43 | 10-Sep | 1,482.50 | 1,485.20 | 1,440.00 | 1,446.20 | 1,460.20 | -1.06 | 1,520.34 | 11,464 | 1.77 | 6,663 | 1.98 | 0.97 | 9 |
| 44 | 09-Sep | 1,451.60 | 1,468.00 | 1,438.60 | 1,461.70 | 1,458.76 | 1.61 | 1,536.63 | 8,487 | 1.31 | 4,836 | 1.44 | 0.71 | 6 |
| 45 | 08-Sep | 1,449.60 | 1,462.30 | 1,430.20 | 1,438.60 | 1,448.23 | -0.76 | 1,512.35 | 9,941 | 1.53 | 5,367 | 1.59 | 0.78 | 7 |
| 46 | 05-Sep | 1,410.10 | 1,468.00 | 1,410.10 | 1,449.60 | 1,436.74 | 2.45 | 1,523.91 | 11,960 | 1.85 | 5,708 | 1.70 | 0.82 | 8 |
| 47 | 04-Sep | 1,440.00 | 1,450.00 | 1,411.00 | 1,414.90 | 1,426.61 | -1.59 | 1,487.43 | 10,289 | 1.59 | 4,458 | 1.32 | 0.64 | 6 |
| 48 | 03-Sep | 1,419.10 | 1,461.90 | 1,414.10 | 1,437.70 | 1,441.65 | 2.12 | 1,511.40 | 19,108 | 2.95 | 8,916 | 2.65 | 1.29 | 12 |
| 49 | 02-Sep | 1,406.70 | 1,458.70 | 1,391.50 | 1,407.80 | 1,424.38 | 0.08 | 1,479.97 | 17,660 | 2.72 | 7,136 | 2.12 | 1.02 | 10 |
| 50 | 01-Sep | 1,352.20 | 1,421.80 | 1,352.20 | 1,406.70 | 1,392.64 | 3.56 | 1,478.81 | 26,773 | 4.13 | 12,388 | 3.68 | 1.73 | 17 |
| 51 | 29-Aug | 1,393.40 | 1,410.60 | 1,352.00 | 1,358.30 | 1,374.57 | -1.74 | 1,427.93 | 20,477 | 3.16 | 9,856 | 2.93 | 1.35 | 13 |
| 52 | 28-Aug | 1,424.30 | 1,426.90 | 1,378.50 | 1,382.30 | 1,397.89 | -2.94 | 1,453.16 | 38,765 | 5.98 | 24,948 | 7.41 | 3.49 | 33 |
| 53 | 26-Aug | 1,421.60 | 1,444.80 | 1,400.00 | 1,424.20 | 1,416.14 | 0.99 | 1,497.21 | 24,411 | 3.77 | 12,526 | 3.72 | 1.77 | 17 |
| 54 | 25-Aug | 1,456.40 | 1,478.00 | 1,403.00 | 1,410.30 | 1,420.07 | -3.17 | 1,482.59 | 45,686 | 7.05 | 27,763 | 8.25 | 3.94 | 37 |
| 55 | 22-Aug | 1,520.20 | 1,520.20 | 1,444.70 | 1,456.40 | 1,486.29 | -4.20 | 1,531.06 | 32,070 | 4.95 | 19,631 | 5.83 | 2.92 | 26 |
| 56 | 21-Aug | 1,538.00 | 1,538.00 | 1,501.50 | 1,520.20 | 1,519.31 | -0.54 | 1,598.13 | 17,201 | 2.65 | 8,552 | 2.54 | 1.30 | 11 |
| 57 | 20-Aug | 1,439.90 | 1,542.60 | 1,415.10 | 1,528.40 | 1,491.99 | 7.19 | 1,606.75 | 39,162 | 6.04 | 19,719 | 5.86 | 2.94 | 26 |
| 58 | 19-Aug | 1,354.80 | 1,446.90 | 1,345.20 | 1,425.90 | 1,412.91 | 5.55 | 1,498.99 | 53,639 | 8.28 | 21,115 | 6.27 | 2.98 | 28 |
| 59 | 18-Aug | 1,373.90 | 1,385.90 | 1,310.70 | 1,350.90 | 1,337.94 | -1.54 | 1,420.15 | 42,818 | 6.61 | 19,099 | 5.67 | 2.56 | 25 |
| 60 | 14-Aug | 1,339.90 | 1,398.90 | 1,270.00 | 1,372.00 | 1,317.21 | -0.54 | 1,442.00 | 124,364 | 19.19 | 56,385 | 16.75 | 7.43 | 75 |
| 61 | 13-Aug | 1,424.00 | 1,436.10 | 1,373.00 | 1,379.40 | 1,389.93 | -2.14 | 1,450.11 | 49,504 | 7.64 | 34,566 | 10.27 | 4.80 | 46 |
| 62 | 12-Aug | 1,420.00 | 1,459.00 | 1,398.70 | 1,409.50 | 1,415.06 | -0.73 | 1,481.75 | 38,538 | 5.95 | 25,609 | 7.61 | 3.62 | 34 |
| 63 | 11-Aug | 1,503.00 | 1,513.10 | 1,414.30 | 1,419.80 | 1,432.80 | -4.20 | 1,492.58 | 58,158 | 8.97 | 39,010 | 11.59 | 5.59 | 52 |
| 64 | 08-Aug | 1,526.90 | 1,545.40 | 1,478.00 | 1,482.10 | 1,501.31 | -3.07 | 1,558.08 | 21,773 | 3.36 | 12,964 | 3.85 | 1.95 | 17 |
| 65 | 07-Aug | 1,545.70 | 1,548.70 | 1,501.00 | 1,529.00 | 1,519.28 | -1.07 | 1,607.00 | 18,000 | 2.78 | 10,721 | 3.19 | 1.63 | 14 |
| 66 | 06-Aug | 1,605.60 | 1,616.10 | 1,527.10 | 1,545.60 | 1,560.06 | -3.74 | 1,624.83 | 17,856 | 2.75 | 8,954 | 2.66 | 1.40 | 12 |
| 67 | 05-Aug | 1,623.90 | 1,633.40 | 1,592.60 | 1,605.60 | 1,609.90 | -1.28 | 1,687.91 | 12,783 | 1.97 | 6,911 | 2.05 | 1.11 | 9 |
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