| Macro-sector: Financial Services | Band: 20 | High52 Price: 214.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 166.22 | Low52 Price: 150.51 | Barrier: 170.84; Drift%: -0.48 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 962,153,962 | Low52 Date: 04-Jun-2025 | SHP: 59.92 / 4.5 / 20.11 / 15.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 231.35 / 152.11 | Month: 194.4 / 173.87 | Week: 174.12 / 155.65 | Day: 171.29 / 164.6 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 164.60 | 171.29 | 164.60 | 170.02 | 168.82 | 2.77 | 16,358.54 | 1,618,561 | 5.76 | 585,322 | 4.31 | 9.88 | 39 |
| 2 | 06-Apr | 166.33 | 167.97 | 163.57 | 165.44 | 164.82 | -0.54 | 15,917.88 | 972,050 | 3.46 | 337,274 | 2.48 | 5.56 | 23 |
| 3 | 02-Apr | 170.84 | 170.84 | 162.86 | 166.33 | 164.99 | -5.48 | 16,003.51 | 3,368,286 | 11.98 | 826,703 | 6.09 | 13.64 | 56 |
| 4 | 01-Apr | 168.10 | 178.28 | 168.00 | 175.98 | 173.62 | 5.70 | 16,931.99 | 1,698,794 | 6.04 | 616,161 | 4.54 | 10.70 | 41 |
| 5 | 30-Mar | 164.00 | 170.60 | 160.12 | 166.49 | 163.99 | 0.57 | 16,018.90 | 1,981,922 | 7.05 | 1,091,709 | 8.04 | 17.90 | 73 |
| 6 | 27-Mar | 167.46 | 167.95 | 162.05 | 165.54 | 165.48 | -2.63 | 15,927.50 | 1,240,467 | 4.41 | 617,479 | 4.55 | 10.22 | 42 |
| 7 | 25-Mar | 171.20 | 172.00 | 166.37 | 170.01 | 169.56 | 0.32 | 16,357.58 | 1,831,601 | 6.51 | 914,814 | 6.74 | 15.51 | 62 |
| 8 | 24-Mar | 163.00 | 173.75 | 156.95 | 169.46 | 165.75 | 6.06 | 16,304.66 | 2,024,099 | 7.20 | 737,765 | 5.44 | 12.23 | 50 |
| 9 | 23-Mar | 166.71 | 167.47 | 157.10 | 159.78 | 160.64 | -6.06 | 15,373.30 | 1,637,109 | 5.82 | 1,012,005 | 7.46 | 16.26 | 68 |
| 10 | 20-Mar | 169.00 | 170.88 | 166.44 | 170.08 | 169.15 | 1.00 | 16,364.31 | 551,185 | 1.96 | 199,410 | 1.47 | 3.37 | 13 |
| 11 | 19-Mar | 167.80 | 173.39 | 166.20 | 168.39 | 170.24 | -1.14 | 16,201.71 | 1,416,947 | 5.04 | 359,158 | 2.65 | 6.11 | 24 |
| 12 | 18-Mar | 170.00 | 173.16 | 169.71 | 170.33 | 170.71 | 0.37 | 16,388.37 | 358,544 | 1.27 | 152,319 | 1.12 | 2.60 | 10 |
| 13 | 17-Mar | 170.70 | 171.59 | 168.46 | 169.71 | 169.92 | -1.08 | 16,328.71 | 887,436 | 3.16 | 537,232 | 3.96 | 9.13 | 36 |
| 14 | 16-Mar | 169.05 | 173.00 | 168.00 | 171.57 | 170.07 | 0.87 | 16,507.68 | 1,746,085 | 6.21 | 1,023,013 | 7.54 | 17.40 | 69 |
| 15 | 13-Mar | 169.00 | 172.68 | 165.00 | 170.09 | 169.56 | 0.62 | 16,365.28 | 2,899,151 | 10.31 | 1,333,931 | 9.83 | 22.62 | 90 |
| 16 | 12-Mar | 167.56 | 170.50 | 163.49 | 169.05 | 167.88 | -0.11 | 16,265.21 | 5,786,378 | 20.58 | 4,133,491 | 30.45 | 69.39 | 278 |
| 17 | 11-Mar | 165.58 | 170.50 | 164.18 | 169.24 | 169.06 | 2.21 | 16,283.49 | 5,752,315 | 20.46 | 4,741,637 | 34.93 | 80.16 | 319 |
| 18 | 10-Mar | 158.25 | 168.99 | 158.25 | 165.58 | 165.76 | 6.32 | 15,931.35 | 9,746,768 | 34.66 | 2,131,660 | 15.70 | 35.33 | 143 |
| 19 | 09-Mar | 157.24 | 158.25 | 152.91 | 155.74 | 155.10 | -3.41 | 14,984.59 | 1,804,501 | 6.42 | 1,135,280 | 8.36 | 17.61 | 76 |
| 20 | 06-Mar | 156.98 | 162.48 | 155.80 | 161.24 | 160.58 | 2.81 | 15,513.77 | 968,584 | 3.44 | 560,478 | 4.13 | 9.00 | 38 |
| 21 | 05-Mar | 153.51 | 157.77 | 152.48 | 156.83 | 154.99 | 3.20 | 15,089.46 | 591,290 | 2.10 | 334,146 | 2.46 | 5.18 | 22 |
| 22 | 04-Mar | 157.00 | 157.00 | 151.10 | 151.97 | 152.79 | -4.11 | 14,621.85 | 1,016,171 | 3.61 | 542,815 | 4.00 | 8.29 | 36 |
| 23 | 02-Mar | 155.00 | 159.80 | 154.06 | 158.48 | 157.70 | -0.75 | 15,248.22 | 717,607 | 2.55 | 354,134 | 2.61 | 5.58 | 24 |
| 24 | 27-Feb | 167.90 | 167.91 | 155.65 | 159.68 | 160.83 | -4.88 | 15,363.67 | 2,680,252 | 9.53 | 1,775,545 | 13.08 | 28.56 | 119 |
| 25 | 26-Feb | 169.93 | 170.40 | 166.50 | 167.87 | 167.95 | -1.15 | 16,151.68 | 624,097 | 2.22 | 236,451 | 1.74 | 3.97 | 16 |
| 26 | 25-Feb | 169.25 | 170.90 | 166.72 | 169.83 | 168.86 | 1.31 | 16,340.26 | 703,590 | 2.50 | 314,125 | 2.31 | 5.30 | 21 |
| 27 | 24-Feb | 171.67 | 172.07 | 166.82 | 167.63 | 168.61 | -2.84 | 16,128.59 | 782,464 | 2.78 | 476,355 | 3.51 | 8.03 | 32 |
| 28 | 23-Feb | 173.50 | 174.12 | 171.11 | 172.53 | 172.54 | -0.28 | 16,600.04 | 305,618 | 1.09 | 135,735 | 1.00 | 2.34 | 9 |
| 29 | 20-Feb | 173.13 | 173.89 | 169.91 | 173.02 | 172.22 | 0.06 | 16,647.19 | 522,557 | 1.86 | 236,832 | 1.74 | 4.08 | 16 |
| 30 | 19-Feb | 179.85 | 180.00 | 172.05 | 172.92 | 175.69 | -3.14 | 16,637.57 | 536,103 | 1.91 | 215,308 | 1.59 | 3.78 | 14 |
| 31 | 18-Feb | 174.00 | 179.13 | 173.69 | 178.52 | 177.46 | 3.11 | 17,176.37 | 1,057,135 | 3.76 | 534,126 | 3.94 | 9.48 | 36 |
| 32 | 17-Feb | 175.77 | 178.50 | 172.60 | 173.13 | 174.11 | -1.11 | 16,657.77 | 543,341 | 1.93 | 286,499 | 2.11 | 4.99 | 19 |
| 33 | 16-Feb | 178.80 | 178.80 | 174.25 | 175.08 | 175.26 | -1.22 | 16,845.39 | 434,320 | 1.54 | 230,682 | 1.70 | 4.04 | 16 |
| 34 | 13-Feb | 178.51 | 178.51 | 174.49 | 177.24 | 176.25 | -1.15 | 17,053.22 | 399,020 | 1.42 | 171,466 | 1.26 | 3.02 | 12 |
| 35 | 12-Feb | 178.20 | 180.31 | 175.16 | 179.30 | 178.49 | 0.95 | 17,251.42 | 1,178,185 | 4.19 | 815,923 | 6.01 | 14.56 | 55 |
| 36 | 11-Feb | 176.90 | 178.90 | 173.79 | 177.61 | 176.29 | 1.51 | 17,088.82 | 348,033 | 1.24 | 158,193 | 1.17 | 2.79 | 11 |
| 37 | 10-Feb | 178.40 | 178.40 | 173.71 | 174.96 | 175.43 | -1.04 | 16,833.85 | 494,289 | 1.76 | 245,222 | 1.81 | 4.30 | 16 |
| 38 | 09-Feb | 175.50 | 180.90 | 175.00 | 176.79 | 177.51 | 2.06 | 17,009.92 | 1,131,823 | 4.02 | 554,502 | 4.09 | 9.84 | 37 |
| 39 | 06-Feb | 170.00 | 174.48 | 167.91 | 173.22 | 172.50 | 2.02 | 16,666.43 | 925,883 | 3.29 | 309,334 | 2.28 | 5.34 | 22 |
| 40 | 05-Feb | 171.00 | 173.30 | 169.24 | 169.79 | 171.09 | -1.14 | 16,336.41 | 434,009 | 1.54 | 198,114 | 1.46 | 3.39 | 14 |
| 41 | 04-Feb | 170.92 | 172.36 | 168.77 | 171.75 | 170.69 | 0.86 | 16,524.99 | 465,349 | 1.65 | 201,955 | 1.49 | 3.45 | 14 |
| 42 | 03-Feb | 179.00 | 179.00 | 167.33 | 170.28 | 171.61 | 0.69 | 16,383.56 | 719,374 | 2.56 | 308,310 | 2.27 | 5.29 | 21 |
| 43 | 02-Feb | 165.91 | 169.75 | 161.29 | 169.12 | 164.97 | 1.63 | 16,271.95 | 611,124 | 2.17 | 269,415 | 1.98 | 4.44 | 19 |
| 44 | 01-Feb | 172.71 | 173.95 | 165.91 | 166.40 | 169.48 | -5.31 | 16,010.24 | 685,448 | 2.44 | 315,818 | 2.33 | 5.35 | 22 |
| 45 | 30-Jan | 176.81 | 176.81 | 169.41 | 175.74 | 172.74 | -1.94 | 16,908.89 | 2,838,942 | 10.10 | 1,157,081 | 8.52 | 19.99 | 80 |
| 46 | 29-Jan | 176.00 | 180.40 | 175.76 | 179.22 | 178.21 | 2.00 | 17,243.72 | 1,133,023 | 4.03 | 522,346 | 3.85 | 9.31 | 36 |
| 47 | 28-Jan | 169.51 | 178.51 | 169.51 | 175.70 | 175.19 | 3.52 | 16,905.05 | 1,089,944 | 3.88 | 441,196 | 3.25 | 7.73 | 31 |
| 48 | 27-Jan | 166.95 | 173.39 | 160.89 | 169.73 | 166.19 | 1.66 | 16,330.64 | 2,975,333 | 10.58 | 1,401,914 | 10.33 | 23.30 | 98 |
| 49 | 23-Jan | 168.64 | 169.83 | 166.00 | 166.96 | 167.46 | -1.00 | 16,064.12 | 640,822 | 2.28 | 356,947 | 2.63 | 5.98 | 25 |
| 50 | 22-Jan | 168.59 | 170.32 | 166.44 | 168.64 | 168.39 | 0.41 | 16,225.76 | 1,485,019 | 5.28 | 787,078 | 5.80 | 13.25 | 55 |
| 51 | 21-Jan | 174.00 | 174.94 | 167.10 | 167.95 | 168.88 | -4.00 | 16,159.38 | 2,082,042 | 7.40 | 1,002,719 | 7.39 | 16.93 | 70 |
| 52 | 20-Jan | 175.00 | 180.78 | 173.51 | 174.94 | 176.90 | -1.76 | 16,831.92 | 3,079,044 | 10.95 | 1,645,934 | 12.13 | 29.12 | 115 |
| 53 | 19-Jan | 178.25 | 179.83 | 177.49 | 178.07 | 178.30 | -0.88 | 17,133.08 | 281,216 | 1.00 | 151,917 | 1.12 | 2.71 | 11 |
| 54 | 16-Jan | 181.50 | 183.68 | 177.50 | 179.65 | 181.51 | -0.53 | 17,285.10 | 518,920 | 1.85 | 261,207 | 1.92 | 4.74 | 18 |
| 55 | 14-Jan | 180.27 | 182.65 | 179.95 | 180.60 | 181.10 | 0.19 | 17,376.50 | 794,034 | 2.82 | 398,485 | 2.94 | 7.22 | 28 |
| 56 | 13-Jan | 181.90 | 185.04 | 179.58 | 180.26 | 181.55 | -0.81 | 17,343.79 | 884,747 | 3.15 | 498,992 | 3.68 | 9.06 | 35 |
| 57 | 12-Jan | 183.10 | 184.03 | 179.40 | 181.73 | 181.15 | -1.21 | 17,485.22 | 820,408 | 2.92 | 358,276 | 2.64 | 6.49 | 25 |
| 58 | 09-Jan | 184.70 | 186.75 | 183.10 | 183.96 | 184.78 | -0.51 | 17,699.78 | 1,449,037 | 5.15 | 725,929 | 5.35 | 13.41 | 51 |
| 59 | 08-Jan | 185.00 | 185.65 | 182.26 | 184.90 | 184.20 | 0.19 | 17,790.23 | 3,140,479 | 11.17 | 2,054,536 | 15.14 | 37.84 | 143 |
| 60 | 07-Jan | 187.00 | 189.08 | 183.15 | 184.55 | 184.70 | -1.57 | 17,756.55 | 4,270,715 | 15.19 | 2,871,185 | 21.15 | 53.03 | 200 |
| 61 | 06-Jan | 190.71 | 190.71 | 186.81 | 187.49 | 188.66 | -1.35 | 18,039.42 | 733,064 | 2.61 | 432,229 | 3.18 | 8.15 | 30 |
| 62 | 05-Jan | 185.22 | 191.87 | 184.11 | 190.05 | 189.22 | 2.61 | 18,285.74 | 1,448,585 | 5.15 | 648,591 | 4.78 | 12.27 | 45 |
| 63 | 02-Jan | 186.09 | 187.65 | 183.99 | 185.22 | 185.80 | -0.10 | 17,821.02 | 630,056 | 2.24 | 253,088 | 1.86 | 4.70 | 18 |
| 64 | 01-Jan | 182.19 | 186.20 | 182.19 | 185.40 | 184.62 | 1.40 | 17,838.33 | 698,046 | 2.48 | 231,131 | 1.70 | 4.27 | 16 |
| 65 | 31-Dec | 182.45 | 188.95 | 180.15 | 182.84 | 184.46 | 1.22 | 17,592.02 | 3,077,998 | 10.95 | 1,085,311 | 8.00 | 20.02 | 76 |
| 66 | 30-Dec | 177.70 | 181.90 | 173.87 | 180.64 | 178.38 | 2.53 | 17,380.35 | 1,600,839 | 5.69 | 762,344 | 5.62 | 13.60 | 53 |
| 67 | 29-Dec | 180.00 | 180.47 | 175.70 | 176.18 | 177.50 | -1.40 | 16,951.23 | 492,075 | 1.75 | 254,518 | 1.88 | 4.52 | 18 |
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