| 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: 1,031.0; Drift%: -1.76 |
| Industry: Finance | Face Value: 1; VWAP21: 1,057.75 | Low52 Price: 645.1 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 6,222,481,865 | Low52 Date: 21-Nov-2024 | SHP: 54.66 / 21.97 / 14.39 / 8.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 9,260.05 / 6,806.0 | Month: 1,036.0 / 877.85 | Week: 1,094.0 / 1,041.4 | Day: 1,018.4 / 1,008.8 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,011.00 | 1,018.40 | 1,008.80 | 1,013.20 | 1,013.84 | 0.80 | 630,461.86 | 11,131,278 | 12.21 | 7,974,380 | 17.68 | 808.47 | 146 |
| 2 | 11-Nov | 1,043.70 | 1,043.70 | 997.00 | 1,005.20 | 1,008.31 | -7.35 | 625,483.88 | 23,762,890 | 26.07 | 11,893,882 | 26.37 | 1,199.27 | 214 |
| 3 | 10-Nov | 1,066.60 | 1,088.00 | 1,062.90 | 1,085.00 | 1,079.33 | 1.73 | 675,139.00 | 5,692,236 | 6.24 | 3,029,954 | 6.72 | 327.03 | 55 |
| 4 | 07-Nov | 1,039.00 | 1,076.90 | 1,034.20 | 1,066.60 | 1,060.09 | 2.37 | 663,689.92 | 6,940,923 | 7.61 | 3,627,155 | 8.04 | 384.51 | 65 |
| 5 | 06-Nov | 1,037.00 | 1,052.80 | 1,035.00 | 1,041.90 | 1,044.64 | -1.43 | 648,320.39 | 5,776,277 | 6.34 | 3,301,080 | 7.32 | 344.84 | 59 |
| 6 | 04-Nov | 1,040.00 | 1,060.40 | 1,035.00 | 1,057.00 | 1,052.68 | 1.33 | 657,716.00 | 6,202,540 | 6.80 | 3,296,207 | 7.31 | 346.99 | 59 |
| 7 | 03-Nov | 1,037.00 | 1,048.00 | 1,031.00 | 1,043.10 | 1,042.72 | 0.03 | 649,067.08 | 4,135,617 | 4.54 | 2,327,401 | 5.16 | 242.68 | 42 |
| 8 | 31-Oct | 1,052.00 | 1,069.45 | 1,041.40 | 1,042.80 | 1,051.70 | -0.90 | 648,880.41 | 5,315,632 | 5.83 | 3,457,468 | 7.66 | 363.62 | 62 |
| 9 | 30-Oct | 1,063.00 | 1,066.80 | 1,045.00 | 1,052.30 | 1,053.74 | -1.00 | 654,791.77 | 4,271,927 | 4.69 | 2,475,206 | 5.49 | 260.82 | 45 |
| 10 | 29-Oct | 1,072.00 | 1,079.15 | 1,061.25 | 1,062.95 | 1,065.16 | -0.91 | 661,418.71 | 5,386,803 | 5.91 | 4,023,340 | 8.92 | 428.55 | 72 |
| 11 | 28-Oct | 1,078.00 | 1,092.40 | 1,063.05 | 1,072.75 | 1,071.61 | -1.07 | 667,516.74 | 12,324,341 | 13.52 | 7,520,689 | 16.67 | 805.92 | 135 |
| 12 | 27-Oct | 1,090.95 | 1,094.00 | 1,075.75 | 1,084.40 | 1,081.77 | -0.49 | 674,765.93 | 7,366,175 | 8.08 | 5,253,347 | 11.65 | 568.29 | 95 |
| 13 | 24-Oct | 1,093.50 | 1,098.60 | 1,087.40 | 1,089.75 | 1,091.92 | -0.40 | 678,094.96 | 6,440,277 | 7.06 | 4,362,842 | 9.67 | 476.39 | 79 |
| 14 | 23-Oct | 1,090.00 | 1,102.50 | 1,083.90 | 1,094.15 | 1,090.65 | 0.70 | 680,832.85 | 11,143,407 | 12.22 | 6,869,705 | 15.23 | 749.24 | 124 |
| 15 | 21-Oct | 1,084.90 | 1,089.00 | 1,081.00 | 1,086.50 | 1,085.27 | 0.51 | 676,072.65 | 911,624 | 1.00 | 451,105 | 1.00 | 48.96 | 8 |
| 16 | 20-Oct | 1,081.50 | 1,086.50 | 1,072.20 | 1,081.00 | 1,081.21 | 1.02 | 672,650.00 | 5,700,858 | 6.25 | 3,074,390 | 6.82 | 332.41 | 55 |
| 17 | 17-Oct | 1,056.10 | 1,076.45 | 1,056.10 | 1,070.10 | 1,069.71 | 0.41 | 665,867.78 | 5,761,670 | 6.32 | 3,125,792 | 6.93 | 334.37 | 56 |
| 18 | 16-Oct | 1,062.00 | 1,081.10 | 1,058.85 | 1,065.75 | 1,068.19 | 0.55 | 663,161.00 | 9,901,992 | 10.86 | 5,757,760 | 12.76 | 615.04 | 104 |
| 19 | 15-Oct | 1,026.00 | 1,063.00 | 1,018.40 | 1,059.90 | 1,049.76 | 4.00 | 659,520.85 | 10,205,158 | 11.19 | 6,191,061 | 13.72 | 649.91 | 112 |
| 20 | 14-Oct | 1,040.00 | 1,042.10 | 1,011.35 | 1,019.15 | 1,020.35 | -1.70 | 634,164.24 | 7,668,358 | 8.41 | 4,457,654 | 9.88 | 454.84 | 80 |
| 21 | 13-Oct | 1,023.85 | 1,040.00 | 1,021.50 | 1,036.75 | 1,030.14 | 1.26 | 645,115.81 | 7,684,523 | 8.43 | 5,526,936 | 12.25 | 569.35 | 100 |
| 22 | 10-Oct | 1,018.10 | 1,027.50 | 1,017.00 | 1,023.85 | 1,023.61 | -0.02 | 637,088.81 | 3,714,548 | 4.07 | 2,153,202 | 4.77 | 220.40 | 39 |
| 23 | 09-Oct | 1,023.00 | 1,029.00 | 1,014.95 | 1,024.10 | 1,022.47 | 0.09 | 637,244.37 | 4,444,154 | 4.87 | 2,160,050 | 4.79 | 220.86 | 39 |
| 24 | 08-Oct | 1,012.05 | 1,028.00 | 1,012.05 | 1,023.15 | 1,022.58 | 0.65 | 636,653.23 | 4,448,915 | 4.88 | 2,824,770 | 6.26 | 288.86 | 51 |
| 25 | 07-Oct | 1,008.90 | 1,029.50 | 1,008.90 | 1,016.55 | 1,019.85 | 0.76 | 632,546.39 | 7,991,437 | 8.77 | 4,449,471 | 9.86 | 453.78 | 80 |
| 26 | 06-Oct | 993.00 | 1,023.00 | 992.10 | 1,008.90 | 1,011.68 | 1.93 | 627,786.20 | 9,299,635 | 10.20 | 4,394,841 | 9.74 | 444.62 | 79 |
| 27 | 03-Oct | 975.00 | 992.20 | 972.00 | 989.75 | 983.87 | 0.21 | 615,870.14 | 7,692,197 | 8.44 | 4,835,331 | 10.72 | 475.73 | 87 |
| 28 | 01-Oct | 991.50 | 1,000.00 | 977.75 | 987.70 | 986.28 | -1.12 | 614,594.53 | 6,932,272 | 7.60 | 3,970,471 | 8.80 | 391.60 | 72 |
| 29 | 30-Sep | 990.00 | 1,002.30 | 989.45 | 998.90 | 997.76 | 0.80 | 621,563.71 | 7,182,200 | 7.88 | 4,563,600 | 10.12 | 455.34 | 82 |
| 30 | 29-Sep | 990.00 | 997.80 | 981.10 | 990.95 | 989.65 | 0.59 | 616,616.84 | 5,804,877 | 6.37 | 3,712,971 | 8.23 | 367.45 | 67 |
| 31 | 26-Sep | 1,008.05 | 1,010.50 | 981.05 | 985.10 | 994.93 | -2.73 | 612,976.69 | 9,109,737 | 9.99 | 5,758,217 | 12.76 | 572.90 | 104 |
| 32 | 25-Sep | 1,020.00 | 1,031.10 | 1,008.00 | 1,012.75 | 1,020.63 | -1.65 | 630,181.85 | 16,731,453 | 18.35 | 11,738,343 | 26.02 | 1,198.05 | 212 |
| 33 | 24-Sep | 1,021.50 | 1,036.00 | 1,020.40 | 1,029.75 | 1,029.01 | 0.41 | 640,760.07 | 6,433,184 | 7.06 | 3,673,612 | 8.14 | 378.02 | 66 |
| 34 | 23-Sep | 999.00 | 1,028.80 | 999.00 | 1,025.50 | 1,022.08 | 1.89 | 638,115.52 | 10,230,040 | 11.22 | 5,171,502 | 11.46 | 528.57 | 93 |
| 35 | 22-Sep | 989.95 | 1,010.90 | 989.00 | 1,006.50 | 1,003.45 | 1.42 | 626,292.80 | 4,250,045 | 4.66 | 2,357,594 | 5.23 | 236.57 | 43 |
| 36 | 19-Sep | 991.00 | 996.00 | 988.60 | 992.45 | 992.70 | -0.41 | 617,550.21 | 6,736,440 | 7.39 | 4,668,511 | 10.35 | 463.44 | 84 |
| 37 | 18-Sep | 1,007.00 | 1,009.80 | 990.00 | 996.50 | 996.44 | -1.09 | 620,070.32 | 9,738,376 | 10.68 | 5,269,630 | 11.68 | 525.09 | 95 |
| 38 | 17-Sep | 1,010.00 | 1,011.80 | 1,000.35 | 1,007.50 | 1,007.86 | 0.42 | 626,915.05 | 6,995,023 | 7.67 | 4,571,701 | 10.13 | 460.76 | 82 |
| 39 | 16-Sep | 1,005.85 | 1,015.30 | 1,000.00 | 1,003.25 | 1,005.86 | -0.65 | 624,270.49 | 7,602,155 | 8.34 | 3,832,066 | 8.49 | 385.45 | 69 |
| 40 | 15-Sep | 999.00 | 1,025.70 | 998.10 | 1,009.85 | 1,014.61 | 0.66 | 628,377.33 | 9,989,753 | 10.96 | 5,697,343 | 12.63 | 578.06 | 103 |
| 41 | 12-Sep | 972.25 | 1,004.60 | 970.85 | 1,003.25 | 991.99 | 3.40 | 624,270.49 | 11,412,561 | 12.52 | 6,839,934 | 15.16 | 678.51 | 123 |
| 42 | 11-Sep | 968.00 | 975.90 | 965.60 | 970.25 | 971.34 | 0.24 | 603,736.30 | 5,982,627 | 6.56 | 3,859,608 | 8.56 | 374.90 | 70 |
| 43 | 10-Sep | 951.05 | 969.65 | 947.70 | 967.95 | 962.99 | 2.06 | 602,305.13 | 6,836,239 | 7.50 | 3,749,390 | 8.31 | 361.06 | 68 |
| 44 | 09-Sep | 944.00 | 949.40 | 940.00 | 948.40 | 946.45 | 0.43 | 590,140.18 | 5,417,393 | 5.94 | 3,066,575 | 6.80 | 290.24 | 55 |
| 45 | 08-Sep | 937.60 | 949.65 | 935.65 | 944.30 | 942.97 | 0.71 | 587,588.96 | 5,657,331 | 6.21 | 3,489,996 | 7.74 | 329.10 | 63 |
| 46 | 05-Sep | 942.00 | 942.35 | 932.00 | 937.60 | 936.79 | 0.30 | 583,419.90 | 5,467,260 | 6.00 | 3,127,086 | 6.93 | 292.94 | 56 |
| 47 | 04-Sep | 915.00 | 948.00 | 912.25 | 934.75 | 937.37 | 4.29 | 581,646.49 | 21,738,706 | 23.85 | 11,362,865 | 25.19 | 1,065.12 | 205 |
| 48 | 03-Sep | 892.70 | 898.85 | 880.05 | 896.30 | 893.01 | 0.70 | 557,721.05 | 5,493,809 | 6.03 | 3,765,531 | 8.35 | 336.27 | 68 |
| 49 | 02-Sep | 895.00 | 899.55 | 886.15 | 890.10 | 893.33 | 0.08 | 553,863.11 | 6,103,185 | 6.69 | 3,235,193 | 7.17 | 289.01 | 58 |
| 50 | 01-Sep | 877.85 | 894.80 | 877.85 | 889.35 | 888.65 | 1.31 | 553,396.42 | 4,101,526 | 4.50 | 2,420,574 | 5.37 | 215.10 | 44 |
| 51 | 29-Aug | 870.85 | 888.00 | 870.85 | 877.85 | 879.63 | 0.11 | 546,240.57 | 5,672,446 | 6.22 | 3,352,337 | 7.43 | 294.88 | 60 |
| 52 | 28-Aug | 870.20 | 884.50 | 869.70 | 876.85 | 878.71 | 0.07 | 545,618.32 | 8,349,342 | 9.16 | 4,341,734 | 9.62 | 381.51 | 78 |
| 53 | 26-Aug | 899.95 | 901.90 | 873.50 | 876.25 | 882.44 | -2.73 | 545,244.97 | 6,712,926 | 7.36 | 3,915,177 | 8.68 | 345.49 | 71 |
| 54 | 25-Aug | 902.10 | 908.00 | 898.15 | 900.80 | 901.77 | 0.70 | 560,521.17 | 5,837,876 | 6.40 | 3,813,332 | 8.45 | 343.87 | 69 |
| 55 | 22-Aug | 895.00 | 903.90 | 892.00 | 894.50 | 896.67 | -0.12 | 556,601.00 | 6,424,895 | 7.05 | 4,433,989 | 9.83 | 397.58 | 80 |
| 56 | 21-Aug | 888.00 | 901.30 | 884.00 | 895.60 | 894.73 | 0.88 | 557,285.48 | 6,697,533 | 7.35 | 3,468,748 | 7.69 | 310.36 | 63 |
| 57 | 20-Aug | 900.55 | 902.00 | 886.05 | 887.80 | 888.95 | -1.61 | 552,431.94 | 5,561,646 | 6.10 | 3,554,919 | 7.88 | 316.01 | 64 |
| 58 | 19-Aug | 905.95 | 909.90 | 890.50 | 902.30 | 897.77 | -0.32 | 561,454.54 | 5,764,382 | 6.32 | 2,863,904 | 6.35 | 257.11 | 52 |
| 59 | 18-Aug | 875.00 | 919.65 | 875.00 | 905.20 | 908.22 | 5.08 | 563,259.06 | 16,277,779 | 17.86 | 8,577,368 | 19.01 | 779.01 | 155 |
| 60 | 14-Aug | 860.00 | 866.90 | 855.45 | 861.45 | 860.32 | 0.17 | 536,035.70 | 5,379,250 | 5.90 | 3,442,853 | 7.63 | 296.20 | 62 |
| 61 | 13-Aug | 854.55 | 864.00 | 849.00 | 860.00 | 855.70 | 0.82 | 535,133.00 | 10,117,225 | 11.10 | 6,874,004 | 15.24 | 588.21 | 124 |
| 62 | 12-Aug | 877.20 | 884.90 | 851.50 | 853.00 | 861.84 | -2.83 | 530,777.00 | 8,257,312 | 9.06 | 4,385,162 | 9.72 | 377.93 | 79 |
| 63 | 11-Aug | 877.15 | 888.30 | 872.75 | 877.80 | 877.07 | 0.07 | 546,209.46 | 5,367,926 | 5.89 | 3,689,080 | 8.18 | 323.56 | 67 |
| 64 | 08-Aug | 877.00 | 888.30 | 876.00 | 877.15 | 880.43 | -0.22 | 545,805.00 | 3,736,916 | 4.10 | 2,083,051 | 4.62 | 183.40 | 38 |
| 65 | 07-Aug | 871.00 | 882.00 | 867.25 | 879.10 | 873.90 | 0.28 | 547,018.38 | 5,998,002 | 6.58 | 3,606,004 | 7.99 | 315.13 | 66 |
| 66 | 06-Aug | 888.00 | 895.50 | 874.60 | 876.65 | 881.03 | -1.71 | 545,493.87 | 4,212,648 | 4.62 | 2,249,540 | 4.99 | 198.19 | 41 |
| 67 | 05-Aug | 889.00 | 893.60 | 882.40 | 891.90 | 888.57 | 0.75 | 554,983.16 | 4,446,791 | 4.88 | 2,540,318 | 5.63 | 225.73 | 46 |
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