| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,102.5 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 125 | High52 Date: 23-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 864.91 | Low52 Price: 787.9 | Barrier: 842.05; Drift%: 7.98 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 6,222,481,865 | Low52 Date: 23-Mar-2026 | SHP: 54.7 / 21.49 / 14.86 / 8.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 143 | ||||
| High/Low Price | Quarter: 9,260.05 / 6,806.0 | Month: 1,061.0 / 978.4 | Week: 1,046.0 / 993.1 | Day: 926.0 / 881.0 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 890.00 | 926.00 | 881.00 | 915.05 | 913.70 | 7.01 | 569,388.20 | 13,826,150 | 4.74 | 7,503,023 | 4.45 | 685.55 | 137 |
| 2 | 07-Apr | 848.00 | 862.80 | 844.45 | 855.10 | 853.58 | 0.50 | 532,084.42 | 11,569,047 | 3.97 | 5,199,310 | 3.08 | 443.80 | 95 |
| 3 | 06-Apr | 828.90 | 853.00 | 814.25 | 850.85 | 834.20 | 2.90 | 529,439.87 | 12,504,591 | 4.29 | 6,704,143 | 3.97 | 559.26 | 123 |
| 4 | 02-Apr | 809.00 | 830.05 | 792.45 | 826.85 | 811.85 | 1.17 | 514,505.91 | 9,113,618 | 3.13 | 4,065,895 | 2.41 | 330.09 | 75 |
| 5 | 01-Apr | 832.80 | 842.05 | 814.80 | 817.30 | 829.61 | 1.96 | 508,563.44 | 15,094,026 | 5.18 | 9,428,635 | 5.59 | 782.21 | 173 |
| 6 | 30-Mar | 831.00 | 834.90 | 799.00 | 801.55 | 811.32 | -5.01 | 498,763.03 | 20,377,282 | 6.99 | 11,843,021 | 7.02 | 960.85 | 217 |
| 7 | 27-Mar | 875.00 | 875.15 | 841.25 | 843.80 | 850.53 | -4.41 | 525,053.02 | 11,282,824 | 3.87 | 7,040,214 | 4.17 | 598.79 | 129 |
| 8 | 25-Mar | 862.05 | 888.80 | 853.30 | 882.75 | 879.13 | 3.98 | 549,289.59 | 15,995,501 | 5.49 | 10,678,107 | 6.33 | 938.74 | 196 |
| 9 | 24-Mar | 830.00 | 854.00 | 817.60 | 849.00 | 834.49 | 4.48 | 528,288.00 | 18,828,248 | 6.46 | 11,850,678 | 7.02 | 988.93 | 217 |
| 10 | 23-Mar | 818.10 | 818.80 | 787.90 | 812.60 | 805.95 | -2.16 | 505,638.88 | 15,835,828 | 5.43 | 9,550,098 | 5.66 | 769.69 | 175 |
| 11 | 20-Mar | 836.70 | 841.95 | 819.25 | 830.55 | 828.25 | -0.20 | 516,808.23 | 14,881,843 | 5.11 | 8,283,886 | 4.91 | 686.11 | 152 |
| 12 | 19-Mar | 868.20 | 869.90 | 826.70 | 832.20 | 840.54 | -5.44 | 517,834.94 | 11,585,591 | 3.98 | 6,458,617 | 3.83 | 542.87 | 118 |
| 13 | 18-Mar | 876.10 | 893.95 | 858.20 | 880.10 | 872.84 | 1.32 | 547,640.63 | 12,375,517 | 4.25 | 6,443,256 | 3.82 | 562.39 | 118 |
| 14 | 17-Mar | 878.15 | 881.05 | 859.55 | 868.60 | 869.20 | -1.09 | 540,484.77 | 7,941,385 | 2.73 | 4,237,189 | 2.51 | 368.30 | 78 |
| 15 | 16-Mar | 850.10 | 881.90 | 850.10 | 878.15 | 870.58 | 2.70 | 546,427.24 | 8,982,957 | 3.08 | 5,538,572 | 3.28 | 482.18 | 101 |
| 16 | 13-Mar | 861.00 | 868.35 | 848.80 | 855.05 | 859.32 | -0.93 | 532,053.31 | 6,668,639 | 2.29 | 3,739,474 | 2.22 | 321.34 | 69 |
| 17 | 12-Mar | 880.10 | 888.20 | 858.35 | 863.10 | 871.61 | -3.42 | 537,062.41 | 15,508,258 | 5.32 | 10,320,657 | 6.12 | 899.56 | 189 |
| 18 | 11-Mar | 932.20 | 941.25 | 890.00 | 893.65 | 905.10 | -4.91 | 556,072.09 | 11,172,537 | 3.83 | 6,530,678 | 3.87 | 591.09 | 120 |
| 19 | 10-Mar | 950.00 | 952.15 | 931.85 | 939.80 | 941.74 | 0.19 | 584,788.85 | 8,474,956 | 2.91 | 5,419,584 | 3.21 | 510.38 | 99 |
| 20 | 09-Mar | 921.80 | 941.10 | 909.05 | 938.05 | 926.06 | -1.28 | 583,699.91 | 9,182,152 | 3.15 | 5,759,406 | 3.41 | 533.36 | 106 |
| 21 | 06-Mar | 960.00 | 961.50 | 946.60 | 950.20 | 953.43 | -1.27 | 591,260.23 | 6,560,051 | 2.25 | 4,517,294 | 2.68 | 430.69 | 83 |
| 22 | 05-Mar | 958.00 | 968.25 | 945.90 | 962.40 | 958.18 | 1.83 | 598,851.65 | 6,181,254 | 2.12 | 3,321,148 | 1.97 | 318.23 | 61 |
| 23 | 04-Mar | 967.00 | 967.00 | 941.30 | 945.10 | 949.67 | -3.39 | 588,086.76 | 8,964,293 | 3.08 | 5,392,924 | 3.20 | 512.15 | 99 |
| 24 | 02-Mar | 971.00 | 990.40 | 968.00 | 978.25 | 978.43 | -1.77 | 608,714.29 | 8,493,269 | 2.91 | 4,321,669 | 2.56 | 422.85 | 79 |
| 25 | 27-Feb | 1,008.95 | 1,014.90 | 993.10 | 995.90 | 1,001.74 | -1.68 | 619,696.97 | 8,145,772 | 2.80 | 6,121,960 | 3.63 | 613.26 | 112 |
| 26 | 26-Feb | 1,020.75 | 1,031.20 | 1,006.05 | 1,012.95 | 1,017.21 | -0.79 | 630,306.30 | 4,336,261 | 1.49 | 2,060,876 | 1.22 | 209.63 | 38 |
| 27 | 25-Feb | 1,028.00 | 1,034.00 | 1,013.40 | 1,021.05 | 1,022.25 | -0.24 | 635,346.51 | 3,182,612 | 1.09 | 1,760,152 | 1.04 | 179.93 | 32 |
| 28 | 24-Feb | 1,026.30 | 1,028.75 | 1,010.30 | 1,023.55 | 1,020.61 | -0.72 | 636,902.13 | 6,610,984 | 2.27 | 4,343,722 | 2.57 | 443.32 | 80 |
| 29 | 23-Feb | 1,032.45 | 1,046.00 | 1,029.05 | 1,031.00 | 1,038.15 | 0.08 | 641,537.00 | 9,452,225 | 3.24 | 6,707,586 | 3.98 | 696.35 | 123 |
| 30 | 20-Feb | 1,015.90 | 1,036.60 | 1,008.75 | 1,030.20 | 1,027.79 | 1.29 | 641,040.08 | 6,922,705 | 2.38 | 4,236,672 | 2.51 | 435.44 | 78 |
| 31 | 19-Feb | 1,024.00 | 1,024.50 | 1,007.00 | 1,017.05 | 1,019.83 | -0.66 | 632,857.52 | 9,866,245 | 3.39 | 7,817,505 | 4.63 | 797.25 | 143 |
| 32 | 18-Feb | 1,014.55 | 1,025.70 | 1,007.05 | 1,023.80 | 1,021.35 | 0.95 | 637,057.69 | 4,929,647 | 1.69 | 3,247,118 | 1.92 | 331.64 | 60 |
| 33 | 17-Feb | 1,012.75 | 1,016.35 | 1,004.00 | 1,014.15 | 1,011.03 | 0.14 | 631,053.00 | 2,913,899 | 1.00 | 1,687,096 | 1.00 | 170.57 | 31 |
| 34 | 16-Feb | 1,023.05 | 1,029.30 | 1,003.30 | 1,012.75 | 1,016.78 | -1.17 | 630,181.85 | 4,460,636 | 1.53 | 2,203,761 | 1.31 | 224.07 | 40 |
| 35 | 13-Feb | 995.00 | 1,032.00 | 992.80 | 1,024.75 | 1,015.64 | 2.57 | 637,648.83 | 21,613,987 | 7.42 | 14,067,308 | 8.34 | 1,428.73 | 258 |
| 36 | 12-Feb | 968.30 | 1,002.00 | 965.00 | 999.10 | 991.04 | 3.11 | 621,688.16 | 10,346,853 | 3.55 | 6,143,513 | 3.64 | 608.85 | 113 |
| 37 | 11-Feb | 965.30 | 974.50 | 961.40 | 968.95 | 968.40 | 0.35 | 602,927.38 | 3,597,342 | 1.23 | 1,974,265 | 1.17 | 191.19 | 36 |
| 38 | 10-Feb | 983.15 | 985.15 | 961.30 | 965.60 | 967.94 | -1.79 | 600,842.85 | 6,166,752 | 2.12 | 3,752,284 | 2.22 | 363.20 | 69 |
| 39 | 09-Feb | 988.00 | 988.00 | 971.60 | 983.15 | 979.91 | 0.15 | 611,763.30 | 4,852,548 | 1.67 | 2,972,521 | 1.76 | 291.28 | 54 |
| 40 | 06-Feb | 973.95 | 986.50 | 966.10 | 981.70 | 978.07 | 1.76 | 610,861.04 | 13,742,927 | 4.72 | 9,179,735 | 5.44 | 897.84 | 168 |
| 41 | 05-Feb | 964.00 | 968.50 | 953.00 | 964.75 | 961.79 | 0.15 | 600,313.94 | 6,020,258 | 2.07 | 4,025,945 | 2.39 | 387.21 | 74 |
| 42 | 04-Feb | 965.00 | 975.70 | 944.15 | 963.30 | 961.00 | -0.11 | 599,411.68 | 17,489,015 | 6.00 | 10,412,172 | 6.17 | 1,000.00 | 191 |
| 43 | 03-Feb | 960.00 | 972.80 | 941.90 | 964.40 | 958.88 | 6.72 | 600,096.15 | 15,261,370 | 5.24 | 9,395,812 | 5.57 | 900.95 | 172 |
| 44 | 02-Feb | 887.00 | 909.40 | 887.00 | 903.70 | 898.61 | 0.15 | 562,325.69 | 11,874,989 | 4.08 | 7,783,738 | 4.61 | 699.45 | 142 |
| 45 | 01-Feb | 930.80 | 935.00 | 888.55 | 902.35 | 908.12 | -2.96 | 561,485.65 | 3,830,308 | 1.31 | 2,143,062 | 1.27 | 194.62 | 39 |
| 46 | 30-Jan | 928.35 | 938.00 | 925.15 | 929.85 | 930.60 | -0.57 | 578,597.48 | 10,151,379 | 3.48 | 7,103,641 | 4.21 | 661.06 | 130 |
| 47 | 29-Jan | 935.15 | 939.80 | 923.70 | 935.15 | 933.17 | 0.00 | 581,895.39 | 6,430,445 | 2.21 | 4,210,424 | 2.50 | 392.90 | 77 |
| 48 | 28-Jan | 914.70 | 936.90 | 914.70 | 935.15 | 928.88 | 2.24 | 581,895.39 | 6,046,468 | 2.08 | 3,838,633 | 2.28 | 356.56 | 70 |
| 49 | 27-Jan | 930.00 | 931.95 | 907.70 | 914.70 | 917.45 | -1.42 | 569,170.42 | 15,312,488 | 5.25 | 10,472,675 | 6.21 | 960.82 | 192 |
| 50 | 23-Jan | 942.85 | 951.40 | 926.30 | 927.85 | 934.98 | -1.59 | 577,352.98 | 6,535,035 | 2.24 | 4,590,105 | 2.72 | 429.17 | 84 |
| 51 | 22-Jan | 947.00 | 947.00 | 934.25 | 942.85 | 940.74 | 0.70 | 586,686.70 | 5,518,756 | 1.89 | 3,241,522 | 1.92 | 304.94 | 59 |
| 52 | 21-Jan | 925.00 | 947.30 | 921.00 | 936.25 | 934.23 | 0.33 | 582,579.86 | 5,375,254 | 1.84 | 2,916,350 | 1.73 | 272.45 | 53 |
| 53 | 20-Jan | 975.70 | 975.70 | 927.90 | 933.20 | 943.92 | -3.74 | 580,682.01 | 9,001,207 | 3.09 | 5,312,844 | 3.15 | 501.49 | 97 |
| 54 | 19-Jan | 950.50 | 972.90 | 948.85 | 969.45 | 966.52 | 2.02 | 603,238.50 | 7,000,442 | 2.40 | 4,144,925 | 2.46 | 400.62 | 76 |
| 55 | 16-Jan | 940.20 | 963.00 | 936.80 | 950.25 | 951.44 | 0.45 | 591,291.34 | 10,710,080 | 3.68 | 7,209,383 | 4.27 | 685.93 | 132 |
| 56 | 14-Jan | 947.00 | 953.90 | 943.15 | 945.95 | 948.55 | -0.32 | 588,615.67 | 4,452,202 | 1.53 | 2,681,329 | 1.59 | 254.34 | 49 |
| 57 | 13-Jan | 950.00 | 955.85 | 939.00 | 949.00 | 946.57 | -0.30 | 590,513.00 | 6,765,116 | 2.32 | 3,857,533 | 2.29 | 365.14 | 71 |
| 58 | 12-Jan | 958.80 | 961.40 | 939.85 | 951.90 | 948.82 | -0.80 | 592,318.05 | 5,640,136 | 1.94 | 3,034,735 | 1.80 | 287.94 | 56 |
| 59 | 09-Jan | 970.10 | 983.00 | 953.70 | 959.60 | 967.76 | -1.27 | 597,109.36 | 7,598,970 | 2.61 | 4,671,325 | 2.77 | 452.07 | 86 |
| 60 | 08-Jan | 968.50 | 978.35 | 965.30 | 971.95 | 971.28 | 0.33 | 604,794.12 | 4,410,256 | 1.51 | 2,290,353 | 1.36 | 222.46 | 42 |
| 61 | 07-Jan | 973.05 | 976.45 | 965.05 | 968.80 | 968.58 | -0.87 | 602,834.04 | 7,048,491 | 2.42 | 5,118,158 | 3.03 | 495.73 | 94 |
| 62 | 06-Jan | 978.00 | 987.00 | 973.30 | 977.35 | 978.76 | -0.14 | 608,154.27 | 8,380,183 | 2.88 | 5,785,611 | 3.43 | 566.27 | 106 |
| 63 | 05-Jan | 979.70 | 999.15 | 975.00 | 978.75 | 981.97 | -1.18 | 609,025.41 | 10,564,157 | 3.63 | 6,724,250 | 3.99 | 660.30 | 123 |
| 64 | 02-Jan | 972.90 | 994.20 | 960.60 | 990.45 | 986.39 | 1.78 | 616,305.72 | 6,206,869 | 2.13 | 3,544,409 | 2.10 | 349.62 | 65 |
| 65 | 01-Jan | 988.20 | 989.00 | 969.00 | 973.10 | 975.57 | -1.39 | 605,509.71 | 7,118,751 | 2.44 | 4,781,307 | 2.83 | 466.45 | 88 |
| 66 | 31-Dec | 990.00 | 994.20 | 978.40 | 986.80 | 984.17 | -0.25 | 614,034.51 | 9,895,270 | 3.40 | 7,208,477 | 4.27 | 709.44 | 132 |
| 67 | 30-Dec | 994.10 | 997.60 | 987.10 | 989.30 | 990.43 | -0.87 | 615,590.13 | 7,473,887 | 2.56 | 5,236,330 | 3.10 | 518.62 | 96 |
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