| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,782.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 625 | High52 Date: 27-Oct-2025 | Bumper: 1,697.9; Drift%: 1.22 |
| Industry: Finance | Face Value: 2; VWAP21: 1,699.21 | Low52 Price: 1,168.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 841,399,032 | Low52 Date: 24-Dec-2024 | SHP: 49.88 / 26.85 / 17.27 / 6.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 196 | ||||
| High/Low Price | Quarter: 1,580.0 / 1,169.8 | Month: 1,644.2 / 1,412.3 | Week: 1,782.0 / 1,686.1 | Day: 1,757.0 / 1,710.7 | Sis67: 167 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,743.70 | 1,757.00 | 1,710.70 | 1,718.80 | 1,730.56 | -1.32 | 144,619.67 | 1,343,153 | 10.17 | 822,060 | 11.45 | 142.26 | 163 |
| 2 | 11-Nov | 1,749.40 | 1,750.00 | 1,711.00 | 1,741.80 | 1,733.26 | -0.72 | 146,554.88 | 1,659,318 | 12.56 | 1,137,729 | 15.85 | 197.20 | 223 |
| 3 | 10-Nov | 1,716.80 | 1,759.00 | 1,691.90 | 1,754.40 | 1,740.70 | 2.96 | 147,615.05 | 1,647,003 | 12.47 | 801,801 | 11.17 | 139.57 | 157 |
| 4 | 07-Nov | 1,665.50 | 1,715.00 | 1,644.60 | 1,703.90 | 1,688.26 | 1.22 | 143,365.98 | 2,353,603 | 17.82 | 1,133,381 | 15.79 | 191.34 | 222 |
| 5 | 06-Nov | 1,744.10 | 1,751.20 | 1,653.40 | 1,683.40 | 1,698.07 | -3.58 | 141,641.11 | 2,300,974 | 17.42 | 988,124 | 13.76 | 167.79 | 193 |
| 6 | 04-Nov | 1,720.00 | 1,777.00 | 1,718.00 | 1,745.90 | 1,737.28 | 1.59 | 146,899.86 | 1,886,397 | 14.28 | 1,317,844 | 18.36 | 228.95 | 258 |
| 7 | 03-Nov | 1,697.90 | 1,747.40 | 1,697.90 | 1,718.50 | 1,725.91 | 1.28 | 144,594.42 | 1,170,459 | 8.86 | 488,216 | 6.80 | 84.26 | 96 |
| 8 | 31-Oct | 1,717.10 | 1,725.20 | 1,692.20 | 1,696.80 | 1,706.91 | -0.88 | 142,768.59 | 1,093,387 | 8.28 | 629,229 | 8.77 | 107.40 | 123 |
| 9 | 30-Oct | 1,719.90 | 1,723.80 | 1,700.00 | 1,711.80 | 1,709.36 | 0.08 | 144,030.69 | 654,163 | 4.95 | 310,580 | 4.33 | 53.09 | 61 |
| 10 | 29-Oct | 1,720.00 | 1,725.80 | 1,686.10 | 1,710.40 | 1,700.77 | -0.74 | 143,912.89 | 2,012,855 | 15.24 | 1,162,303 | 16.19 | 197.68 | 228 |
| 11 | 28-Oct | 1,732.40 | 1,743.60 | 1,711.00 | 1,723.20 | 1,723.64 | -0.53 | 144,989.88 | 2,017,814 | 15.28 | 1,383,329 | 19.27 | 238.44 | 271 |
| 12 | 27-Oct | 1,747.20 | 1,782.00 | 1,722.60 | 1,732.40 | 1,745.95 | -0.07 | 145,763.97 | 2,981,176 | 22.57 | 1,667,483 | 23.23 | 291.13 | 326 |
| 13 | 24-Oct | 1,685.00 | 1,752.70 | 1,678.10 | 1,733.60 | 1,721.42 | 2.90 | 145,864.94 | 2,128,154 | 16.11 | 1,171,185 | 16.31 | 201.61 | 229 |
| 14 | 23-Oct | 1,676.60 | 1,695.10 | 1,672.90 | 1,684.70 | 1,683.35 | 0.86 | 141,750.49 | 1,348,437 | 10.21 | 1,006,947 | 14.03 | 169.50 | 197 |
| 15 | 21-Oct | 1,685.20 | 1,686.80 | 1,665.00 | 1,670.30 | 1,671.88 | -0.18 | 140,538.88 | 132,071 | 1.00 | 71,785 | 1.00 | 12.00 | 14 |
| 16 | 20-Oct | 1,661.00 | 1,675.50 | 1,654.00 | 1,673.30 | 1,668.77 | 1.15 | 140,791.30 | 715,202 | 5.42 | 399,142 | 5.56 | 66.61 | 78 |
| 17 | 17-Oct | 1,666.90 | 1,677.50 | 1,652.00 | 1,654.30 | 1,660.43 | -0.83 | 139,192.64 | 654,858 | 4.96 | 323,816 | 4.51 | 53.77 | 63 |
| 18 | 16-Oct | 1,698.00 | 1,700.10 | 1,653.20 | 1,668.10 | 1,668.11 | -1.78 | 140,353.77 | 3,202,080 | 24.24 | 1,597,682 | 22.26 | 266.51 | 313 |
| 19 | 15-Oct | 1,649.00 | 1,708.00 | 1,648.10 | 1,698.40 | 1,683.85 | 3.20 | 142,903.21 | 2,004,535 | 15.18 | 1,259,977 | 17.55 | 212.16 | 247 |
| 20 | 14-Oct | 1,652.10 | 1,673.00 | 1,639.00 | 1,645.70 | 1,651.53 | -0.09 | 138,469.04 | 1,887,000 | 14.29 | 1,114,439 | 15.52 | 184.05 | 218 |
| 21 | 13-Oct | 1,614.00 | 1,652.60 | 1,609.10 | 1,647.20 | 1,633.33 | 2.04 | 138,595.25 | 1,392,973 | 10.55 | 949,229 | 13.22 | 155.04 | 186 |
| 22 | 10-Oct | 1,623.90 | 1,630.90 | 1,609.70 | 1,614.20 | 1,621.87 | -0.44 | 135,818.63 | 451,903 | 3.42 | 270,454 | 3.77 | 43.86 | 53 |
| 23 | 09-Oct | 1,607.50 | 1,625.00 | 1,596.40 | 1,621.40 | 1,611.05 | 0.88 | 136,424.44 | 1,404,177 | 10.63 | 1,025,361 | 14.28 | 165.19 | 201 |
| 24 | 08-Oct | 1,620.00 | 1,629.90 | 1,602.20 | 1,607.30 | 1,610.12 | -1.49 | 135,238.07 | 885,008 | 6.70 | 555,678 | 7.74 | 89.47 | 109 |
| 25 | 07-Oct | 1,634.10 | 1,640.00 | 1,609.00 | 1,631.60 | 1,625.85 | -0.15 | 137,282.67 | 1,722,326 | 13.04 | 1,129,769 | 15.74 | 183.68 | 221 |
| 26 | 06-Oct | 1,571.10 | 1,665.00 | 1,570.50 | 1,634.10 | 1,609.79 | 4.02 | 137,493.02 | 1,859,040 | 14.08 | 995,764 | 13.87 | 160.30 | 195 |
| 27 | 03-Oct | 1,607.80 | 1,607.80 | 1,557.80 | 1,570.90 | 1,570.59 | -2.14 | 132,175.37 | 1,515,769 | 11.48 | 926,018 | 12.90 | 145.44 | 181 |
| 28 | 01-Oct | 1,597.10 | 1,619.50 | 1,577.60 | 1,605.30 | 1,598.32 | -0.34 | 135,069.79 | 2,199,531 | 16.65 | 1,396,766 | 19.46 | 223.25 | 273 |
| 29 | 30-Sep | 1,576.30 | 1,624.00 | 1,576.30 | 1,610.80 | 1,599.40 | 1.20 | 135,532.56 | 2,707,464 | 20.50 | 1,762,211 | 24.55 | 281.85 | 345 |
| 30 | 29-Sep | 1,574.00 | 1,597.90 | 1,566.70 | 1,591.70 | 1,581.48 | 1.39 | 133,925.48 | 1,415,978 | 10.72 | 840,236 | 11.70 | 132.88 | 165 |
| 31 | 26-Sep | 1,595.00 | 1,595.00 | 1,562.00 | 1,569.90 | 1,578.80 | -1.44 | 132,091.23 | 1,273,246 | 9.64 | 742,443 | 10.34 | 117.22 | 145 |
| 32 | 25-Sep | 1,627.00 | 1,634.20 | 1,586.70 | 1,592.80 | 1,607.20 | -2.29 | 134,018.04 | 1,350,066 | 10.22 | 1,024,066 | 14.27 | 164.59 | 201 |
| 33 | 24-Sep | 1,611.00 | 1,640.00 | 1,611.00 | 1,630.20 | 1,630.96 | 0.39 | 137,164.87 | 1,640,747 | 12.42 | 1,143,203 | 15.93 | 186.45 | 224 |
| 34 | 23-Sep | 1,629.90 | 1,643.70 | 1,610.10 | 1,623.80 | 1,624.47 | -0.38 | 136,626.37 | 1,724,892 | 13.06 | 1,107,707 | 15.43 | 179.94 | 217 |
| 35 | 22-Sep | 1,586.50 | 1,644.20 | 1,586.50 | 1,630.00 | 1,630.66 | 2.46 | 137,148.00 | 2,983,892 | 22.59 | 1,914,036 | 26.66 | 312.11 | 375 |
| 36 | 19-Sep | 1,568.50 | 1,601.30 | 1,563.30 | 1,590.90 | 1,580.27 | 0.27 | 133,858.17 | 2,436,924 | 18.45 | 1,574,027 | 21.93 | 248.74 | 308 |
| 37 | 18-Sep | 1,575.00 | 1,592.90 | 1,568.10 | 1,586.60 | 1,582.77 | 0.84 | 133,496.37 | 1,022,359 | 7.74 | 441,196 | 6.15 | 69.83 | 86 |
| 38 | 17-Sep | 1,575.30 | 1,589.90 | 1,569.20 | 1,573.40 | 1,579.41 | -0.61 | 132,385.72 | 1,113,217 | 8.43 | 683,029 | 9.51 | 107.88 | 134 |
| 39 | 16-Sep | 1,520.70 | 1,588.20 | 1,515.60 | 1,583.10 | 1,567.97 | 4.31 | 133,201.88 | 3,343,241 | 25.31 | 1,703,335 | 23.73 | 267.08 | 334 |
| 40 | 15-Sep | 1,510.70 | 1,522.00 | 1,505.10 | 1,517.70 | 1,512.80 | 0.36 | 127,699.13 | 844,483 | 6.39 | 577,601 | 8.05 | 87.38 | 113 |
| 41 | 12-Sep | 1,505.00 | 1,520.00 | 1,491.20 | 1,512.30 | 1,510.96 | 1.11 | 127,244.78 | 466,301 | 3.53 | 161,561 | 2.25 | 24.41 | 32 |
| 42 | 11-Sep | 1,522.00 | 1,530.20 | 1,490.50 | 1,495.70 | 1,512.57 | -1.75 | 125,848.05 | 1,286,327 | 9.74 | 667,810 | 9.30 | 101.01 | 131 |
| 43 | 10-Sep | 1,507.10 | 1,528.40 | 1,507.00 | 1,522.40 | 1,519.01 | 1.02 | 128,094.59 | 847,153 | 6.41 | 550,011 | 7.66 | 83.55 | 108 |
| 44 | 09-Sep | 1,499.90 | 1,524.70 | 1,495.60 | 1,507.10 | 1,509.38 | 0.88 | 126,807.25 | 854,933 | 6.47 | 469,582 | 6.54 | 70.88 | 92 |
| 45 | 08-Sep | 1,498.80 | 1,514.00 | 1,481.70 | 1,494.00 | 1,499.10 | 0.21 | 125,705.00 | 869,279 | 6.58 | 499,937 | 6.96 | 74.95 | 98 |
| 46 | 05-Sep | 1,471.90 | 1,495.70 | 1,457.00 | 1,490.90 | 1,477.53 | 2.03 | 125,444.18 | 1,103,269 | 8.35 | 631,262 | 8.79 | 93.27 | 124 |
| 47 | 04-Sep | 1,475.00 | 1,486.70 | 1,447.50 | 1,461.20 | 1,464.39 | 1.49 | 122,945.23 | 1,738,436 | 13.16 | 959,308 | 13.36 | 140.48 | 188 |
| 48 | 03-Sep | 1,432.90 | 1,445.00 | 1,424.20 | 1,439.80 | 1,433.63 | 0.59 | 121,144.63 | 989,265 | 7.49 | 606,086 | 8.44 | 86.89 | 119 |
| 49 | 02-Sep | 1,454.90 | 1,458.50 | 1,428.70 | 1,431.40 | 1,442.30 | -1.54 | 120,437.86 | 1,087,452 | 8.23 | 626,416 | 8.73 | 90.35 | 123 |
| 50 | 01-Sep | 1,419.40 | 1,455.40 | 1,412.30 | 1,453.80 | 1,441.54 | 2.33 | 122,322.59 | 909,205 | 6.88 | 534,465 | 7.45 | 77.05 | 105 |
| 51 | 29-Aug | 1,439.00 | 1,452.30 | 1,418.00 | 1,420.70 | 1,432.49 | -1.33 | 119,537.56 | 871,127 | 6.60 | 489,678 | 6.82 | 70.15 | 96 |
| 52 | 28-Aug | 1,464.20 | 1,468.50 | 1,435.90 | 1,439.80 | 1,447.29 | -2.47 | 121,144.63 | 1,548,977 | 11.73 | 817,190 | 11.38 | 118.27 | 160 |
| 53 | 26-Aug | 1,510.60 | 1,518.30 | 1,470.10 | 1,476.20 | 1,477.70 | -2.20 | 124,207.33 | 2,035,044 | 15.41 | 1,526,441 | 21.26 | 225.56 | 299 |
| 54 | 25-Aug | 1,524.90 | 1,530.00 | 1,504.20 | 1,509.40 | 1,515.50 | -0.96 | 127,000.77 | 701,737 | 5.31 | 382,796 | 5.33 | 58.01 | 75 |
| 55 | 22-Aug | 1,515.00 | 1,527.00 | 1,511.30 | 1,524.10 | 1,522.36 | 0.38 | 128,237.63 | 559,123 | 4.23 | 388,036 | 5.41 | 59.07 | 76 |
| 56 | 21-Aug | 1,525.90 | 1,527.70 | 1,513.70 | 1,518.30 | 1,518.76 | -0.30 | 127,749.62 | 728,673 | 5.52 | 488,142 | 6.80 | 74.14 | 96 |
| 57 | 20-Aug | 1,527.80 | 1,536.30 | 1,508.50 | 1,522.90 | 1,525.45 | -0.33 | 128,136.66 | 1,272,429 | 9.63 | 926,284 | 12.90 | 141.30 | 181 |
| 58 | 19-Aug | 1,522.60 | 1,529.90 | 1,503.00 | 1,527.90 | 1,520.27 | 0.35 | 128,557.36 | 953,552 | 7.22 | 606,254 | 8.45 | 92.17 | 119 |
| 59 | 18-Aug | 1,500.00 | 1,533.40 | 1,495.80 | 1,522.60 | 1,520.70 | 4.18 | 128,111.42 | 1,354,862 | 10.26 | 746,116 | 10.39 | 113.46 | 146 |
| 60 | 14-Aug | 1,459.10 | 1,474.80 | 1,449.20 | 1,461.50 | 1,460.82 | 0.07 | 122,970.47 | 1,612,053 | 12.21 | 1,280,917 | 17.84 | 187.12 | 251 |
| 61 | 13-Aug | 1,457.00 | 1,474.70 | 1,454.60 | 1,460.50 | 1,466.25 | 0.68 | 122,886.33 | 672,021 | 5.09 | 355,686 | 4.95 | 52.15 | 70 |
| 62 | 12-Aug | 1,485.00 | 1,485.00 | 1,445.50 | 1,450.70 | 1,460.39 | -2.18 | 122,061.76 | 755,391 | 5.72 | 398,250 | 5.55 | 58.16 | 78 |
| 63 | 11-Aug | 1,452.00 | 1,493.60 | 1,448.00 | 1,483.00 | 1,478.80 | 2.20 | 124,779.00 | 842,409 | 6.38 | 382,746 | 5.33 | 56.60 | 72 |
| 64 | 08-Aug | 1,493.90 | 1,499.80 | 1,450.00 | 1,451.10 | 1,465.80 | -2.48 | 122,095.41 | 840,293 | 6.36 | 459,169 | 6.40 | 67.30 | 86 |
| 65 | 07-Aug | 1,440.00 | 1,491.00 | 1,440.00 | 1,488.00 | 1,474.36 | 2.28 | 125,200.00 | 1,097,782 | 8.31 | 489,387 | 6.82 | 72.15 | 91 |
| 66 | 06-Aug | 1,472.00 | 1,480.70 | 1,438.90 | 1,454.90 | 1,451.50 | -1.17 | 122,415.15 | 2,136,451 | 16.18 | 1,281,034 | 17.85 | 185.94 | 239 |
| 67 | 05-Aug | 1,475.40 | 1,481.60 | 1,456.50 | 1,472.10 | 1,469.91 | 0.00 | 123,862.35 | 1,537,683 | 11.64 | 929,046 | 12.94 | 136.56 | 174 |
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