| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 1,170.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 10,512,921 | Low52 Date: 07-Apr-2025 | SHP: 22.0 / 1.69 / 5.03 / 71.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,520.0 / 1,109.95 | Month: 1,649.1 / 1,388.0 | Week: 1,645.0 / 1,552.8 | Day: 1,565.4 / 1,505.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,515.30 | 1,565.40 | 1,505.10 | 1,548.10 | 1,546.62 | 2.16 | 1,627.51 | 38,649 | 2.60 | 13,778 | 1.93 | 2.13 | 18 |
| 2 | 06-Apr | 1,467.10 | 1,525.00 | 1,431.00 | 1,515.30 | 1,491.99 | 2.61 | 1,593.02 | 48,104 | 3.24 | 23,850 | 3.33 | 3.56 | 32 |
| 3 | 02-Apr | 1,450.00 | 1,520.00 | 1,426.10 | 1,476.70 | 1,476.06 | -0.55 | 1,552.44 | 45,161 | 3.04 | 23,765 | 3.32 | 3.51 | 32 |
| 4 | 01-Apr | 1,370.00 | 1,523.50 | 1,355.30 | 1,484.80 | 1,448.98 | 10.52 | 1,560.96 | 45,756 | 3.08 | 22,297 | 3.12 | 3.23 | 30 |
| 5 | 30-Mar | 1,401.00 | 1,440.00 | 1,325.00 | 1,343.50 | 1,382.51 | -4.50 | 1,412.41 | 65,619 | 4.42 | 35,887 | 5.02 | 4.96 | 48 |
| 6 | 27-Mar | 1,442.00 | 1,465.10 | 1,401.00 | 1,406.80 | 1,434.30 | -3.27 | 1,478.96 | 63,170 | 4.26 | 36,766 | 5.14 | 5.27 | 49 |
| 7 | 25-Mar | 1,495.00 | 1,526.00 | 1,449.00 | 1,454.30 | 1,491.36 | -2.37 | 1,528.89 | 36,264 | 2.44 | 18,412 | 2.57 | 2.75 | 25 |
| 8 | 24-Mar | 1,489.90 | 1,529.00 | 1,460.00 | 1,489.60 | 1,479.80 | 2.03 | 1,566.00 | 23,775 | 1.60 | 10,668 | 1.49 | 1.58 | 14 |
| 9 | 23-Mar | 1,467.80 | 1,510.80 | 1,437.40 | 1,459.90 | 1,465.44 | -3.42 | 1,534.78 | 63,030 | 4.25 | 30,789 | 4.30 | 4.51 | 41 |
| 10 | 20-Mar | 1,475.60 | 1,519.00 | 1,452.70 | 1,511.60 | 1,495.47 | 3.06 | 1,589.13 | 52,835 | 3.56 | 28,552 | 3.99 | 4.27 | 38 |
| 11 | 19-Mar | 1,464.10 | 1,538.00 | 1,456.80 | 1,466.70 | 1,504.85 | -1.33 | 1,541.93 | 58,017 | 3.91 | 22,488 | 3.14 | 3.38 | 30 |
| 12 | 18-Mar | 1,418.10 | 1,513.20 | 1,418.10 | 1,486.40 | 1,482.89 | 4.82 | 1,562.64 | 42,341 | 2.85 | 17,424 | 2.44 | 2.58 | 23 |
| 13 | 17-Mar | 1,374.10 | 1,435.00 | 1,361.10 | 1,418.10 | 1,408.91 | 3.20 | 1,490.84 | 33,732 | 2.27 | 19,077 | 2.67 | 2.69 | 25 |
| 14 | 16-Mar | 1,361.50 | 1,396.00 | 1,340.00 | 1,374.10 | 1,370.18 | 0.98 | 1,444.58 | 49,045 | 3.30 | 27,321 | 3.82 | 3.74 | 36 |
| 15 | 13-Mar | 1,368.10 | 1,378.50 | 1,335.00 | 1,360.80 | 1,357.32 | -1.31 | 1,430.60 | 37,617 | 2.53 | 20,117 | 2.81 | 2.73 | 27 |
| 16 | 12-Mar | 1,349.00 | 1,413.90 | 1,314.20 | 1,378.90 | 1,368.53 | 1.40 | 1,449.63 | 49,277 | 3.32 | 23,055 | 3.22 | 3.16 | 31 |
| 17 | 11-Mar | 1,362.50 | 1,409.60 | 1,345.90 | 1,359.80 | 1,384.54 | -0.68 | 1,429.55 | 28,384 | 1.91 | 16,194 | 2.26 | 2.24 | 22 |
| 18 | 10-Mar | 1,370.00 | 1,387.00 | 1,355.80 | 1,369.10 | 1,373.04 | 2.23 | 1,439.32 | 43,182 | 2.91 | 24,871 | 3.48 | 3.41 | 33 |
| 19 | 09-Mar | 1,383.20 | 1,385.10 | 1,301.00 | 1,339.20 | 1,330.12 | -3.18 | 1,407.89 | 60,427 | 4.07 | 33,665 | 4.71 | 4.48 | 45 |
| 20 | 06-Mar | 1,411.00 | 1,453.30 | 1,380.10 | 1,383.20 | 1,407.43 | -3.11 | 1,454.15 | 40,295 | 2.71 | 22,000 | 3.08 | 3.10 | 29 |
| 21 | 05-Mar | 1,479.90 | 1,493.50 | 1,420.00 | 1,427.60 | 1,442.33 | -3.31 | 1,500.82 | 41,767 | 2.81 | 26,111 | 3.65 | 3.77 | 35 |
| 22 | 04-Mar | 1,508.50 | 1,508.50 | 1,465.00 | 1,476.40 | 1,485.61 | -2.96 | 1,552.13 | 31,979 | 2.15 | 18,254 | 2.55 | 2.71 | 24 |
| 23 | 02-Mar | 1,521.00 | 1,559.60 | 1,503.10 | 1,521.40 | 1,524.35 | -2.94 | 1,599.44 | 37,322 | 2.51 | 21,289 | 2.98 | 3.25 | 28 |
| 24 | 27-Feb | 1,591.80 | 1,601.90 | 1,552.80 | 1,567.50 | 1,571.17 | -1.52 | 1,647.90 | 24,177 | 1.63 | 13,088 | 1.83 | 2.06 | 17 |
| 25 | 26-Feb | 1,610.50 | 1,642.50 | 1,576.30 | 1,591.70 | 1,607.98 | -1.17 | 1,673.34 | 22,165 | 1.49 | 10,671 | 1.49 | 1.72 | 14 |
| 26 | 25-Feb | 1,617.00 | 1,645.00 | 1,600.00 | 1,610.50 | 1,621.91 | -0.45 | 1,693.11 | 14,843 | 1.00 | 7,152 | 1.00 | 1.16 | 10 |
| 27 | 24-Feb | 1,580.00 | 1,631.00 | 1,560.70 | 1,617.80 | 1,587.22 | 2.01 | 1,700.78 | 41,099 | 2.77 | 25,095 | 3.51 | 3.98 | 33 |
| 28 | 23-Feb | 1,626.50 | 1,626.50 | 1,573.00 | 1,585.90 | 1,591.36 | -2.50 | 1,667.24 | 56,192 | 3.79 | 36,252 | 5.07 | 5.77 | 48 |
| 29 | 20-Feb | 1,680.00 | 1,685.70 | 1,612.60 | 1,626.50 | 1,653.26 | -3.10 | 1,709.93 | 20,934 | 1.41 | 12,074 | 1.69 | 2.00 | 16 |
| 30 | 19-Feb | 1,696.10 | 1,710.00 | 1,664.70 | 1,678.50 | 1,681.43 | -1.44 | 1,764.59 | 28,099 | 1.89 | 16,533 | 2.31 | 2.78 | 22 |
| 31 | 18-Feb | 1,677.00 | 1,752.90 | 1,663.80 | 1,703.00 | 1,721.29 | 2.34 | 1,790.00 | 107,058 | 7.21 | 53,179 | 7.43 | 9.15 | 71 |
| 32 | 17-Feb | 1,693.00 | 1,708.60 | 1,651.00 | 1,664.00 | 1,678.15 | -2.04 | 1,749.00 | 49,974 | 3.37 | 31,933 | 4.46 | 5.36 | 43 |
| 33 | 16-Feb | 1,670.80 | 1,760.00 | 1,669.30 | 1,698.60 | 1,721.04 | 2.17 | 1,785.72 | 166,752 | 11.23 | 95,528 | 13.35 | 16.44 | 127 |
| 34 | 13-Feb | 1,620.00 | 1,690.00 | 1,572.20 | 1,662.50 | 1,643.76 | 2.48 | 1,747.77 | 173,601 | 11.70 | 87,795 | 12.27 | 14.43 | 117 |
| 35 | 12-Feb | 1,613.00 | 1,639.00 | 1,556.30 | 1,622.20 | 1,619.32 | 1.36 | 1,705.41 | 68,765 | 4.63 | 44,460 | 6.22 | 7.20 | 59 |
| 36 | 11-Feb | 1,613.50 | 1,625.00 | 1,589.70 | 1,600.50 | 1,604.51 | -0.04 | 1,682.59 | 18,255 | 1.23 | 10,520 | 1.47 | 1.69 | 14 |
| 37 | 10-Feb | 1,582.10 | 1,621.00 | 1,575.70 | 1,601.20 | 1,603.81 | 1.21 | 1,683.33 | 31,020 | 2.09 | 18,069 | 2.53 | 2.90 | 24 |
| 38 | 09-Feb | 1,568.00 | 1,624.10 | 1,555.40 | 1,582.10 | 1,598.58 | 0.27 | 1,663.25 | 26,590 | 1.79 | 13,910 | 1.94 | 2.22 | 19 |
| 39 | 06-Feb | 1,552.80 | 1,599.00 | 1,492.50 | 1,577.90 | 1,528.15 | 1.62 | 1,658.83 | 45,899 | 3.09 | 27,501 | 3.84 | 4.20 | 37 |
| 40 | 05-Feb | 1,578.60 | 1,578.60 | 1,546.10 | 1,552.80 | 1,554.70 | -1.48 | 1,632.45 | 16,194 | 1.09 | 10,861 | 1.52 | 1.69 | 14 |
| 41 | 04-Feb | 1,585.80 | 1,650.60 | 1,570.10 | 1,576.10 | 1,593.87 | -1.11 | 1,656.94 | 27,525 | 1.85 | 15,073 | 2.11 | 2.40 | 20 |
| 42 | 03-Feb | 1,650.00 | 1,650.00 | 1,568.60 | 1,593.80 | 1,591.87 | 1.22 | 1,675.55 | 27,110 | 1.83 | 15,019 | 2.10 | 2.39 | 20 |
| 43 | 02-Feb | 1,517.60 | 1,591.80 | 1,489.00 | 1,574.60 | 1,524.28 | 3.76 | 1,655.36 | 20,403 | 1.37 | 10,965 | 1.53 | 1.67 | 15 |
| 44 | 01-Feb | 1,634.00 | 1,675.50 | 1,500.00 | 1,517.60 | 1,562.16 | -6.23 | 1,595.44 | 27,663 | 1.86 | 14,167 | 1.98 | 2.21 | 19 |
| 45 | 30-Jan | 1,576.70 | 1,630.00 | 1,556.40 | 1,618.50 | 1,596.31 | 2.76 | 1,701.52 | 20,895 | 1.41 | 11,480 | 1.60 | 1.83 | 15 |
| 46 | 29-Jan | 1,584.00 | 1,598.20 | 1,568.10 | 1,575.10 | 1,581.08 | -1.38 | 1,655.89 | 15,799 | 1.06 | 8,183 | 1.14 | 1.29 | 11 |
| 47 | 28-Jan | 1,605.60 | 1,615.80 | 1,582.10 | 1,597.10 | 1,597.69 | -0.67 | 1,679.02 | 23,313 | 1.57 | 13,254 | 1.85 | 2.12 | 18 |
| 48 | 27-Jan | 1,600.00 | 1,619.30 | 1,560.90 | 1,607.80 | 1,594.57 | -0.27 | 1,690.27 | 29,601 | 1.99 | 15,692 | 2.19 | 2.50 | 21 |
| 49 | 23-Jan | 1,630.60 | 1,657.60 | 1,600.00 | 1,612.10 | 1,620.74 | -1.13 | 1,694.79 | 57,340 | 3.86 | 34,492 | 4.82 | 5.59 | 46 |
| 50 | 22-Jan | 1,578.00 | 1,645.00 | 1,566.40 | 1,630.60 | 1,615.70 | 3.46 | 1,714.24 | 83,548 | 5.63 | 52,479 | 7.34 | 8.48 | 70 |
| 51 | 21-Jan | 1,479.00 | 1,602.00 | 1,464.10 | 1,576.10 | 1,549.00 | 6.53 | 1,656.94 | 96,905 | 6.53 | 41,886 | 5.86 | 6.00 | 56 |
| 52 | 20-Jan | 1,456.40 | 1,496.60 | 1,409.40 | 1,479.50 | 1,453.71 | 2.10 | 1,555.39 | 40,656 | 2.74 | 19,435 | 2.72 | 2.83 | 26 |
| 53 | 19-Jan | 1,464.20 | 1,509.80 | 1,436.00 | 1,449.10 | 1,474.17 | -2.64 | 1,523.43 | 38,585 | 2.60 | 21,463 | 3.00 | 3.16 | 29 |
| 54 | 16-Jan | 1,519.10 | 1,543.10 | 1,481.00 | 1,488.40 | 1,505.28 | -2.71 | 1,564.74 | 24,382 | 1.64 | 16,726 | 2.34 | 2.52 | 22 |
| 55 | 14-Jan | 1,534.00 | 1,546.80 | 1,505.00 | 1,529.80 | 1,522.40 | -0.31 | 1,608.27 | 17,314 | 1.17 | 9,514 | 1.33 | 1.45 | 13 |
| 56 | 13-Jan | 1,535.80 | 1,574.90 | 1,514.00 | 1,534.50 | 1,545.35 | -0.09 | 1,613.21 | 28,486 | 1.92 | 17,120 | 2.39 | 2.65 | 23 |
| 57 | 12-Jan | 1,579.00 | 1,579.00 | 1,520.90 | 1,535.90 | 1,545.58 | -2.78 | 1,614.68 | 42,391 | 2.86 | 24,380 | 3.41 | 3.77 | 32 |
| 58 | 09-Jan | 1,612.10 | 1,632.50 | 1,568.00 | 1,579.80 | 1,598.38 | -1.92 | 1,660.83 | 20,155 | 1.36 | 9,142 | 1.28 | 1.46 | 12 |
| 59 | 08-Jan | 1,591.00 | 1,626.00 | 1,591.00 | 1,610.70 | 1,607.23 | 0.02 | 1,693.32 | 32,816 | 2.21 | 17,062 | 2.39 | 2.74 | 23 |
| 60 | 07-Jan | 1,552.00 | 1,650.90 | 1,552.00 | 1,610.30 | 1,611.74 | 2.68 | 1,692.90 | 80,033 | 5.39 | 45,757 | 6.40 | 7.37 | 61 |
| 61 | 06-Jan | 1,550.10 | 1,578.00 | 1,526.80 | 1,568.30 | 1,546.78 | 1.28 | 1,648.74 | 31,772 | 2.14 | 16,014 | 2.24 | 2.48 | 21 |
| 62 | 05-Jan | 1,506.00 | 1,557.40 | 1,504.00 | 1,548.50 | 1,545.30 | 1.81 | 1,627.93 | 31,444 | 2.12 | 17,081 | 2.39 | 2.64 | 23 |
| 63 | 02-Jan | 1,568.70 | 1,568.70 | 1,492.80 | 1,520.90 | 1,516.02 | -3.05 | 1,598.91 | 46,623 | 3.14 | 24,861 | 3.48 | 3.77 | 33 |
| 64 | 01-Jan | 1,549.00 | 1,583.90 | 1,542.90 | 1,568.70 | 1,568.91 | 0.73 | 1,649.16 | 130,688 | 8.80 | 112,131 | 15.68 | 17.59 | 149 |
| 65 | 31-Dec | 1,544.20 | 1,588.60 | 1,542.50 | 1,557.40 | 1,567.40 | 0.85 | 1,637.28 | 22,173 | 1.49 | 12,622 | 1.76 | 1.98 | 17 |
| 66 | 30-Dec | 1,511.10 | 1,599.00 | 1,475.00 | 1,544.20 | 1,502.87 | 1.68 | 1,623.41 | 29,399 | 1.98 | 14,628 | 2.05 | 2.20 | 19 |
| 67 | 29-Dec | 1,492.00 | 1,537.30 | 1,485.30 | 1,518.70 | 1,510.06 | 0.69 | 1,596.60 | 31,882 | 2.15 | 19,694 | 2.75 | 2.97 | 26 |
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