| Macro-sector: Financial Services | Band: 20 | High52 Price: 231.35 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Mar-2025 | Bumper: 200.1; Drift%: -0.23 |
| Industry: Finance | Face Value: 1; VWAP21: 198.15 | Low52 Price: 150.51 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 961,635,122 | Low52 Date: 04-Jun-2025 | SHP: 59.95 / 4.83 / 20.29 / 14.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 103 | ||||
| High/Low Price | Quarter: 231.35 / 152.11 | Month: 198.4 / 182.47 | Week: 214.0 / 197.75 | Day: 200.9 / 196.56 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 197.95 | 200.90 | 196.56 | 199.65 | 199.03 | 1.11 | 19,199.05 | 1,137,276 | 5.08 | 481,800 | 3.34 | 9.59 | 34 |
| 2 | 11-Nov | 198.50 | 199.39 | 194.05 | 197.46 | 196.98 | -0.76 | 18,988.45 | 1,568,411 | 7.00 | 494,783 | 3.43 | 9.75 | 35 |
| 3 | 10-Nov | 196.99 | 201.20 | 196.07 | 198.97 | 198.88 | 1.26 | 19,133.65 | 1,134,993 | 5.07 | 509,998 | 3.53 | 10.14 | 36 |
| 4 | 07-Nov | 196.00 | 198.40 | 193.25 | 196.49 | 195.29 | -0.51 | 18,895.17 | 1,193,700 | 5.33 | 560,359 | 3.88 | 10.94 | 39 |
| 5 | 06-Nov | 197.45 | 198.85 | 192.06 | 197.50 | 195.54 | 0.23 | 18,992.29 | 1,753,429 | 7.83 | 847,934 | 5.87 | 16.58 | 60 |
| 6 | 04-Nov | 203.80 | 203.80 | 196.58 | 197.05 | 199.37 | -3.07 | 18,949.02 | 1,113,586 | 4.97 | 628,261 | 4.35 | 12.53 | 44 |
| 7 | 03-Nov | 203.60 | 204.90 | 200.10 | 203.30 | 202.85 | 0.13 | 19,550.04 | 1,883,109 | 8.41 | 942,054 | 6.52 | 19.11 | 66 |
| 8 | 31-Oct | 208.00 | 211.90 | 201.50 | 203.03 | 207.16 | -1.80 | 19,524.08 | 4,405,025 | 19.67 | 1,820,272 | 12.60 | 37.71 | 128 |
| 9 | 30-Oct | 209.08 | 214.00 | 197.75 | 206.75 | 204.95 | -1.11 | 19,881.81 | 15,039,446 | 67.17 | 5,178,682 | 35.85 | 106.14 | 364 |
| 10 | 29-Oct | 209.00 | 210.21 | 205.10 | 209.08 | 207.96 | 1.26 | 20,105.87 | 3,025,694 | 13.51 | 1,414,184 | 9.79 | 29.41 | 99 |
| 11 | 28-Oct | 205.00 | 210.80 | 203.20 | 206.48 | 207.53 | 1.26 | 19,855.84 | 4,932,806 | 22.03 | 2,100,921 | 14.55 | 43.60 | 148 |
| 12 | 27-Oct | 207.00 | 207.10 | 202.99 | 203.92 | 204.64 | -0.51 | 19,609.66 | 2,141,392 | 9.56 | 1,016,021 | 7.03 | 20.79 | 71 |
| 13 | 24-Oct | 202.00 | 208.20 | 201.15 | 204.96 | 204.41 | 2.71 | 19,709.67 | 9,347,277 | 41.75 | 2,561,662 | 17.74 | 52.36 | 180 |
| 14 | 23-Oct | 197.00 | 201.00 | 193.15 | 199.56 | 197.27 | 3.14 | 19,190.39 | 3,640,077 | 16.26 | 1,946,837 | 13.48 | 38.41 | 137 |
| 15 | 21-Oct | 193.95 | 194.40 | 192.80 | 193.49 | 193.75 | 0.17 | 18,606.68 | 223,909 | 1.00 | 144,435 | 1.00 | 2.80 | 10 |
| 16 | 20-Oct | 192.10 | 194.50 | 190.11 | 193.16 | 192.23 | 0.55 | 18,574.94 | 1,327,510 | 5.93 | 631,468 | 4.37 | 12.14 | 44 |
| 17 | 17-Oct | 194.41 | 194.50 | 190.00 | 192.10 | 191.73 | -0.55 | 18,473.01 | 971,054 | 4.34 | 574,794 | 3.98 | 11.02 | 40 |
| 18 | 16-Oct | 196.80 | 197.00 | 192.00 | 193.16 | 194.12 | -0.36 | 18,574.94 | 2,182,822 | 9.75 | 687,988 | 4.76 | 13.36 | 48 |
| 19 | 15-Oct | 185.80 | 196.65 | 185.10 | 193.86 | 193.57 | 4.34 | 18,642.26 | 4,814,574 | 21.50 | 1,476,678 | 10.22 | 28.58 | 104 |
| 20 | 14-Oct | 187.76 | 188.83 | 184.42 | 185.79 | 186.17 | -1.05 | 17,866.22 | 869,225 | 3.88 | 510,830 | 3.54 | 9.51 | 36 |
| 21 | 13-Oct | 188.00 | 188.96 | 187.00 | 187.76 | 187.82 | -1.05 | 18,055.66 | 831,811 | 3.71 | 442,960 | 3.07 | 8.32 | 31 |
| 22 | 10-Oct | 189.95 | 190.45 | 187.25 | 189.76 | 189.46 | -0.04 | 18,247.99 | 950,268 | 4.24 | 552,854 | 3.83 | 10.47 | 39 |
| 23 | 09-Oct | 189.21 | 190.25 | 187.30 | 189.84 | 189.54 | 0.33 | 18,255.68 | 800,411 | 3.57 | 443,342 | 3.07 | 8.40 | 31 |
| 24 | 08-Oct | 188.75 | 190.20 | 185.17 | 189.21 | 188.35 | 0.43 | 18,195.10 | 851,249 | 3.80 | 445,134 | 3.08 | 8.38 | 31 |
| 25 | 07-Oct | 190.00 | 190.79 | 187.49 | 188.40 | 188.90 | -0.74 | 18,117.21 | 683,621 | 3.05 | 334,780 | 2.32 | 6.32 | 24 |
| 26 | 06-Oct | 190.00 | 192.85 | 189.00 | 189.80 | 190.57 | 0.24 | 18,251.83 | 1,315,960 | 5.88 | 807,386 | 5.59 | 15.39 | 57 |
| 27 | 03-Oct | 190.44 | 190.99 | 186.00 | 189.34 | 189.13 | 0.31 | 18,207.60 | 2,131,326 | 9.52 | 1,035,503 | 7.17 | 19.58 | 73 |
| 28 | 01-Oct | 185.40 | 189.40 | 184.80 | 188.76 | 187.14 | 1.93 | 18,151.82 | 701,126 | 3.13 | 304,779 | 2.11 | 5.70 | 21 |
| 29 | 30-Sep | 187.00 | 188.80 | 184.70 | 185.18 | 185.81 | -1.09 | 17,807.56 | 907,947 | 4.05 | 540,664 | 3.74 | 10.05 | 38 |
| 30 | 29-Sep | 185.80 | 188.70 | 184.00 | 187.23 | 185.70 | 1.06 | 18,004.69 | 2,457,193 | 10.97 | 1,461,489 | 10.12 | 27.14 | 103 |
| 31 | 26-Sep | 188.89 | 188.89 | 184.00 | 185.26 | 185.30 | -1.74 | 17,815.25 | 1,306,097 | 5.83 | 693,798 | 4.80 | 12.86 | 49 |
| 32 | 25-Sep | 193.00 | 193.90 | 187.58 | 188.54 | 190.23 | -2.11 | 18,130.67 | 658,568 | 2.94 | 359,173 | 2.49 | 6.83 | 25 |
| 33 | 24-Sep | 193.29 | 196.00 | 191.90 | 192.61 | 193.86 | -0.31 | 18,522.05 | 1,477,834 | 6.60 | 680,138 | 4.71 | 13.19 | 48 |
| 34 | 23-Sep | 194.40 | 198.40 | 189.24 | 193.20 | 194.49 | -0.08 | 18,578.79 | 3,100,576 | 13.85 | 1,162,159 | 8.05 | 22.60 | 82 |
| 35 | 22-Sep | 191.00 | 194.40 | 189.16 | 193.35 | 192.56 | 1.41 | 18,593.22 | 2,190,107 | 9.78 | 920,082 | 6.37 | 17.72 | 65 |
| 36 | 19-Sep | 186.29 | 195.00 | 184.10 | 190.66 | 190.20 | 2.83 | 18,334.54 | 10,744,677 | 47.99 | 6,818,574 | 47.21 | 129.69 | 479 |
| 37 | 18-Sep | 189.95 | 189.95 | 184.48 | 185.41 | 186.17 | -2.15 | 17,829.68 | 902,706 | 4.03 | 533,989 | 3.70 | 9.94 | 37 |
| 38 | 17-Sep | 188.47 | 190.20 | 187.70 | 189.48 | 189.27 | 0.54 | 18,221.06 | 764,841 | 3.42 | 418,736 | 2.90 | 7.93 | 29 |
| 39 | 16-Sep | 190.00 | 190.80 | 187.23 | 188.47 | 189.44 | -0.34 | 18,123.94 | 805,262 | 3.60 | 445,482 | 3.08 | 8.44 | 31 |
| 40 | 15-Sep | 186.90 | 190.13 | 186.90 | 189.12 | 189.08 | 1.66 | 18,186.44 | 1,302,416 | 5.82 | 704,697 | 4.88 | 13.32 | 49 |
| 41 | 12-Sep | 185.00 | 187.08 | 183.35 | 186.04 | 184.97 | 1.08 | 17,890.26 | 1,630,610 | 7.28 | 898,189 | 6.22 | 16.61 | 63 |
| 42 | 11-Sep | 187.87 | 188.80 | 183.60 | 184.05 | 185.69 | -2.10 | 17,698.89 | 1,036,202 | 4.63 | 608,768 | 4.21 | 11.30 | 43 |
| 43 | 10-Sep | 187.40 | 191.80 | 186.38 | 187.99 | 189.42 | 0.61 | 18,077.78 | 1,780,569 | 7.95 | 641,434 | 4.44 | 12.15 | 45 |
| 44 | 09-Sep | 185.98 | 187.45 | 184.45 | 186.85 | 186.31 | 0.96 | 17,968.15 | 544,948 | 2.43 | 257,138 | 1.78 | 4.79 | 18 |
| 45 | 08-Sep | 185.40 | 186.00 | 182.47 | 185.08 | 184.54 | 0.33 | 17,797.94 | 1,502,803 | 6.71 | 755,369 | 5.23 | 13.94 | 53 |
| 46 | 05-Sep | 186.00 | 188.80 | 183.10 | 184.48 | 185.70 | -0.50 | 17,740.24 | 1,024,609 | 4.58 | 433,351 | 3.00 | 8.05 | 30 |
| 47 | 04-Sep | 188.99 | 190.50 | 184.83 | 185.40 | 186.88 | -1.83 | 17,828.72 | 1,042,864 | 4.66 | 550,849 | 3.81 | 10.29 | 39 |
| 48 | 03-Sep | 189.50 | 191.72 | 188.20 | 188.86 | 189.55 | 0.25 | 18,161.44 | 863,896 | 3.86 | 366,433 | 2.54 | 6.95 | 26 |
| 49 | 02-Sep | 189.50 | 192.50 | 187.65 | 188.38 | 190.55 | -0.31 | 18,115.28 | 1,607,822 | 7.18 | 598,326 | 4.14 | 11.40 | 42 |
| 50 | 01-Sep | 185.90 | 190.28 | 185.40 | 188.96 | 188.15 | 1.94 | 18,171.06 | 1,581,716 | 7.06 | 501,925 | 3.48 | 9.44 | 35 |
| 51 | 29-Aug | 184.50 | 187.85 | 181.59 | 185.36 | 184.55 | -0.18 | 17,824.87 | 2,202,711 | 9.84 | 857,266 | 5.94 | 15.82 | 60 |
| 52 | 28-Aug | 190.60 | 190.60 | 182.30 | 185.69 | 187.13 | -2.66 | 17,856.60 | 1,736,678 | 7.76 | 893,386 | 6.19 | 16.72 | 63 |
| 53 | 26-Aug | 189.02 | 193.99 | 187.00 | 190.76 | 191.24 | 0.72 | 18,344.15 | 12,466,628 | 55.68 | 6,250,666 | 43.28 | 119.54 | 439 |
| 54 | 25-Aug | 188.90 | 192.50 | 188.20 | 189.39 | 190.58 | 0.76 | 18,212.41 | 3,077,613 | 13.74 | 1,332,489 | 9.23 | 25.39 | 94 |
| 55 | 22-Aug | 187.50 | 189.99 | 187.50 | 187.96 | 188.46 | 0.03 | 18,074.89 | 1,039,256 | 4.64 | 551,832 | 3.82 | 10.40 | 39 |
| 56 | 21-Aug | 190.00 | 190.70 | 187.50 | 187.90 | 188.78 | -0.98 | 18,069.12 | 1,538,282 | 6.87 | 920,775 | 6.37 | 17.38 | 65 |
| 57 | 20-Aug | 188.50 | 194.70 | 188.50 | 189.76 | 191.66 | 0.89 | 18,247.99 | 4,742,524 | 21.18 | 1,386,485 | 9.60 | 26.57 | 97 |
| 58 | 19-Aug | 190.93 | 191.60 | 187.50 | 188.08 | 188.74 | -1.49 | 18,086.43 | 1,300,518 | 5.81 | 557,752 | 3.86 | 10.53 | 39 |
| 59 | 18-Aug | 187.50 | 192.50 | 186.51 | 190.93 | 190.07 | 2.73 | 18,360.50 | 3,583,744 | 16.01 | 1,675,021 | 11.60 | 31.84 | 118 |
| 60 | 14-Aug | 186.00 | 188.25 | 184.26 | 185.86 | 185.92 | 0.08 | 17,872.95 | 1,482,394 | 6.62 | 744,096 | 5.15 | 13.83 | 52 |
| 61 | 13-Aug | 183.40 | 186.70 | 182.75 | 185.71 | 185.12 | 1.60 | 17,858.53 | 2,172,662 | 9.70 | 1,057,325 | 7.32 | 19.57 | 74 |
| 62 | 12-Aug | 183.60 | 185.86 | 181.05 | 182.78 | 183.08 | -0.39 | 17,576.77 | 1,947,660 | 8.70 | 929,864 | 6.44 | 17.02 | 65 |
| 63 | 11-Aug | 183.45 | 185.10 | 181.24 | 183.50 | 183.88 | 0.73 | 17,646.00 | 2,060,426 | 9.20 | 630,662 | 4.37 | 11.60 | 48 |
| 64 | 08-Aug | 187.88 | 189.00 | 181.05 | 182.17 | 185.17 | -3.04 | 17,518.11 | 3,666,423 | 16.37 | 1,410,800 | 9.77 | 26.12 | 108 |
| 65 | 07-Aug | 187.00 | 188.67 | 181.57 | 187.88 | 185.83 | 0.45 | 18,067.20 | 3,199,831 | 14.29 | 958,197 | 6.63 | 17.81 | 74 |
| 66 | 06-Aug | 186.33 | 189.17 | 184.59 | 187.04 | 186.95 | 0.16 | 17,986.42 | 4,389,878 | 19.61 | 1,361,215 | 9.42 | 25.45 | 105 |
| 67 | 05-Aug | 191.00 | 195.90 | 186.13 | 186.75 | 191.26 | -1.77 | 17,958.54 | 9,297,123 | 41.52 | 2,637,772 | 18.26 | 50.45 | 203 |
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