| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,831.5 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 625 | High52 Date: 06-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 1,482.87 | Low52 Price: 1,299.4 | Barrier: 1,409.6; Drift%: 0.38 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 851,849,628 | Low52 Date: 02-Apr-2026 | SHP: 49.72 / 26.56 / 17.54 / 6.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 291 | ||||
| High/Low Price | Quarter: 1,580.0 / 1,169.8 | Month: 1,759.8 / 1,554.7 | Week: 1,774.6 / 1,628.0 | Day: 1,417.9 / 1,385.0 | Sis67: 205 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,397.90 | 1,417.90 | 1,385.00 | 1,415.00 | 1,406.22 | 1.56 | 120,536.00 | 1,458,087 | 4.53 | 768,891 | 6.10 | 108.12 | 147 |
| 2 | 06-Apr | 1,373.60 | 1,399.10 | 1,344.50 | 1,393.20 | 1,367.33 | 2.72 | 118,679.69 | 3,779,021 | 11.75 | 2,705,953 | 21.47 | 369.99 | 516 |
| 3 | 02-Apr | 1,359.70 | 1,364.40 | 1,299.40 | 1,356.30 | 1,324.74 | -1.26 | 115,536.37 | 2,245,874 | 6.98 | 1,185,634 | 9.41 | 157.07 | 226 |
| 4 | 01-Apr | 1,401.90 | 1,409.60 | 1,363.00 | 1,373.60 | 1,383.21 | 1.40 | 117,010.06 | 2,262,261 | 7.04 | 1,454,833 | 11.55 | 201.23 | 277 |
| 5 | 30-Mar | 1,366.00 | 1,392.50 | 1,335.00 | 1,354.70 | 1,364.32 | -4.35 | 115,400.07 | 3,710,019 | 11.54 | 2,034,488 | 16.15 | 277.57 | 388 |
| 6 | 27-Mar | 1,470.00 | 1,470.00 | 1,410.00 | 1,416.30 | 1,427.57 | -3.90 | 120,647.46 | 3,233,197 | 10.05 | 2,125,076 | 16.86 | 303.37 | 409 |
| 7 | 25-Mar | 1,442.00 | 1,483.30 | 1,428.70 | 1,473.80 | 1,469.34 | 3.87 | 125,545.60 | 2,569,710 | 7.99 | 1,696,711 | 13.47 | 249.30 | 326 |
| 8 | 24-Mar | 1,400.00 | 1,428.00 | 1,375.20 | 1,418.90 | 1,405.22 | 2.75 | 120,868.94 | 2,457,386 | 7.64 | 1,361,622 | 10.81 | 191.34 | 262 |
| 9 | 23-Mar | 1,429.70 | 1,429.70 | 1,375.60 | 1,380.90 | 1,389.77 | -4.14 | 117,631.92 | 2,569,553 | 7.99 | 1,480,327 | 11.75 | 205.73 | 285 |
| 10 | 20-Mar | 1,460.00 | 1,468.00 | 1,436.30 | 1,440.50 | 1,450.47 | -1.00 | 122,708.94 | 2,452,413 | 7.63 | 1,602,505 | 12.72 | 232.44 | 308 |
| 11 | 19-Mar | 1,500.00 | 1,504.70 | 1,445.10 | 1,455.10 | 1,471.16 | -4.53 | 123,952.64 | 1,822,028 | 5.67 | 1,061,076 | 8.42 | 156.10 | 204 |
| 12 | 18-Mar | 1,530.50 | 1,547.30 | 1,510.40 | 1,524.20 | 1,523.52 | -0.31 | 129,838.92 | 2,077,220 | 6.46 | 1,401,018 | 11.12 | 213.45 | 270 |
| 13 | 17-Mar | 1,530.10 | 1,557.40 | 1,511.00 | 1,529.00 | 1,529.55 | 0.12 | 130,247.00 | 972,406 | 3.02 | 449,435 | 3.57 | 68.74 | 86 |
| 14 | 16-Mar | 1,514.00 | 1,542.30 | 1,485.00 | 1,527.10 | 1,527.00 | 0.87 | 130,085.96 | 2,959,644 | 9.20 | 1,941,978 | 15.41 | 296.00 | 374 |
| 15 | 13-Mar | 1,515.90 | 1,531.80 | 1,500.00 | 1,514.00 | 1,514.38 | -0.79 | 128,970.00 | 1,452,053 | 4.52 | 864,153 | 6.86 | 130.87 | 166 |
| 16 | 12-Mar | 1,548.00 | 1,552.30 | 1,510.00 | 1,526.10 | 1,530.57 | -2.01 | 130,000.77 | 2,352,076 | 7.31 | 1,515,901 | 12.03 | 232.02 | 292 |
| 17 | 11-Mar | 1,620.10 | 1,622.30 | 1,553.10 | 1,557.40 | 1,583.53 | -3.98 | 132,667.06 | 1,499,792 | 4.66 | 728,261 | 5.78 | 115.32 | 140 |
| 18 | 10-Mar | 1,606.00 | 1,632.90 | 1,593.00 | 1,621.90 | 1,619.52 | 2.46 | 138,161.49 | 1,062,910 | 3.31 | 584,249 | 4.64 | 94.62 | 112 |
| 19 | 09-Mar | 1,575.00 | 1,589.40 | 1,465.00 | 1,583.00 | 1,551.39 | -2.66 | 134,847.00 | 1,756,873 | 5.46 | 830,058 | 6.59 | 128.77 | 160 |
| 20 | 06-Mar | 1,664.00 | 1,674.60 | 1,620.00 | 1,626.30 | 1,639.66 | -2.56 | 138,536.31 | 1,022,219 | 3.18 | 552,314 | 4.38 | 90.56 | 106 |
| 21 | 05-Mar | 1,655.00 | 1,690.40 | 1,639.60 | 1,669.00 | 1,661.88 | 0.93 | 142,173.00 | 2,076,383 | 6.46 | 1,213,912 | 9.63 | 201.74 | 234 |
| 22 | 04-Mar | 1,695.90 | 1,695.90 | 1,628.10 | 1,653.60 | 1,645.33 | -2.94 | 140,861.85 | 1,509,341 | 4.69 | 884,647 | 7.02 | 145.55 | 170 |
| 23 | 02-Mar | 1,661.00 | 1,722.10 | 1,661.00 | 1,703.70 | 1,701.53 | -1.57 | 145,129.62 | 985,503 | 3.06 | 590,915 | 4.69 | 100.55 | 114 |
| 24 | 27-Feb | 1,740.00 | 1,752.50 | 1,722.40 | 1,730.80 | 1,737.14 | -0.99 | 147,438.13 | 1,844,360 | 5.74 | 1,146,857 | 9.10 | 199.23 | 221 |
| 25 | 26-Feb | 1,754.90 | 1,774.60 | 1,628.00 | 1,748.10 | 1,704.48 | -0.36 | 148,911.83 | 9,382,761 | 29.18 | 3,781,252 | 30.01 | 644.51 | 727 |
| 26 | 25-Feb | 1,746.00 | 1,757.00 | 1,727.60 | 1,754.50 | 1,746.19 | 1.12 | 149,457.02 | 779,164 | 2.42 | 420,500 | 3.34 | 73.43 | 81 |
| 27 | 24-Feb | 1,686.30 | 1,740.00 | 1,663.40 | 1,735.10 | 1,694.20 | 2.68 | 147,804.43 | 2,032,442 | 6.32 | 1,096,432 | 8.70 | 185.76 | 211 |
| 28 | 23-Feb | 1,677.50 | 1,706.80 | 1,672.70 | 1,689.80 | 1,692.22 | 1.21 | 143,945.55 | 731,931 | 2.28 | 410,224 | 3.26 | 69.42 | 79 |
| 29 | 20-Feb | 1,670.60 | 1,686.00 | 1,662.00 | 1,669.60 | 1,674.58 | -0.42 | 142,224.81 | 643,936 | 2.00 | 349,235 | 2.77 | 58.48 | 67 |
| 30 | 19-Feb | 1,725.20 | 1,728.90 | 1,671.70 | 1,676.60 | 1,698.84 | -2.35 | 142,821.11 | 947,586 | 2.95 | 577,874 | 4.59 | 98.17 | 111 |
| 31 | 18-Feb | 1,730.00 | 1,732.10 | 1,709.60 | 1,717.00 | 1,717.13 | -0.87 | 146,262.00 | 1,254,525 | 3.90 | 895,350 | 7.11 | 153.74 | 172 |
| 32 | 17-Feb | 1,713.00 | 1,737.60 | 1,695.00 | 1,732.10 | 1,719.85 | 1.01 | 147,548.87 | 324,355 | 1.01 | 126,007 | 1.00 | 21.67 | 24 |
| 33 | 16-Feb | 1,692.00 | 1,721.40 | 1,683.80 | 1,714.80 | 1,699.74 | 0.32 | 146,075.17 | 900,028 | 2.80 | 574,244 | 4.56 | 97.61 | 110 |
| 34 | 13-Feb | 1,727.30 | 1,731.00 | 1,703.00 | 1,709.40 | 1,709.64 | -1.29 | 145,615.18 | 1,544,271 | 4.80 | 1,149,371 | 9.12 | 196.50 | 221 |
| 35 | 12-Feb | 1,718.00 | 1,741.00 | 1,699.00 | 1,731.80 | 1,726.10 | 0.51 | 147,523.32 | 1,316,309 | 4.09 | 830,190 | 6.59 | 143.30 | 160 |
| 36 | 11-Feb | 1,732.00 | 1,736.20 | 1,714.60 | 1,723.00 | 1,725.43 | -0.19 | 146,773.00 | 321,552 | 1.00 | 164,143 | 1.30 | 28.32 | 32 |
| 37 | 10-Feb | 1,775.00 | 1,776.70 | 1,721.60 | 1,726.20 | 1,734.60 | -2.49 | 147,046.28 | 1,161,279 | 3.61 | 789,219 | 6.26 | 136.90 | 152 |
| 38 | 09-Feb | 1,760.00 | 1,776.70 | 1,750.30 | 1,770.20 | 1,768.15 | 1.61 | 150,794.42 | 1,602,785 | 4.98 | 994,257 | 7.89 | 175.80 | 191 |
| 39 | 06-Feb | 1,711.20 | 1,748.00 | 1,701.80 | 1,742.20 | 1,723.32 | 1.16 | 148,409.24 | 1,197,294 | 3.72 | 716,520 | 5.69 | 123.48 | 142 |
| 40 | 05-Feb | 1,740.00 | 1,745.00 | 1,717.10 | 1,722.30 | 1,725.25 | -0.99 | 146,714.06 | 391,219 | 1.22 | 201,189 | 1.60 | 34.71 | 40 |
| 41 | 04-Feb | 1,694.40 | 1,742.90 | 1,666.70 | 1,739.50 | 1,729.09 | 2.66 | 148,179.24 | 2,366,864 | 7.36 | 1,642,173 | 13.03 | 283.95 | 324 |
| 42 | 03-Feb | 1,689.80 | 1,740.00 | 1,674.40 | 1,694.40 | 1,701.27 | 6.28 | 144,337.40 | 2,972,692 | 9.24 | 1,532,967 | 12.17 | 260.80 | 303 |
| 43 | 02-Feb | 1,570.90 | 1,598.20 | 1,527.00 | 1,594.30 | 1,570.05 | 0.94 | 135,810.39 | 2,789,681 | 8.68 | 1,556,978 | 12.36 | 244.45 | 308 |
| 44 | 01-Feb | 1,618.00 | 1,649.00 | 1,565.60 | 1,579.50 | 1,612.74 | -3.19 | 134,549.65 | 674,879 | 2.10 | 206,720 | 1.64 | 33.34 | 41 |
| 45 | 30-Jan | 1,650.00 | 1,669.50 | 1,617.90 | 1,631.60 | 1,637.42 | -1.05 | 138,987.79 | 1,716,319 | 5.34 | 1,014,782 | 8.05 | 166.16 | 200 |
| 46 | 29-Jan | 1,629.00 | 1,658.80 | 1,607.40 | 1,648.90 | 1,627.37 | 0.74 | 140,461.49 | 2,289,696 | 7.12 | 1,604,762 | 12.74 | 261.15 | 317 |
| 47 | 28-Jan | 1,650.90 | 1,653.00 | 1,630.10 | 1,636.80 | 1,639.39 | -0.18 | 139,430.75 | 1,066,301 | 3.32 | 679,196 | 5.39 | 111.35 | 134 |
| 48 | 27-Jan | 1,648.70 | 1,666.40 | 1,623.80 | 1,639.70 | 1,641.62 | -0.21 | 139,677.78 | 1,673,143 | 5.20 | 1,134,182 | 9.00 | 186.19 | 224 |
| 49 | 23-Jan | 1,664.00 | 1,667.00 | 1,638.30 | 1,643.20 | 1,654.49 | -1.25 | 139,975.93 | 1,068,908 | 3.32 | 656,148 | 5.21 | 108.56 | 130 |
| 50 | 22-Jan | 1,631.10 | 1,669.60 | 1,628.90 | 1,664.00 | 1,652.85 | 2.22 | 141,747.00 | 1,241,584 | 3.86 | 794,742 | 6.31 | 131.36 | 157 |
| 51 | 21-Jan | 1,640.00 | 1,660.50 | 1,617.70 | 1,627.80 | 1,632.17 | -1.34 | 138,664.08 | 1,024,168 | 3.19 | 562,774 | 4.47 | 91.85 | 111 |
| 52 | 20-Jan | 1,700.20 | 1,702.30 | 1,644.20 | 1,649.90 | 1,666.90 | -2.97 | 140,546.67 | 1,974,356 | 6.14 | 1,305,453 | 10.36 | 217.61 | 258 |
| 53 | 19-Jan | 1,698.00 | 1,726.20 | 1,691.00 | 1,700.40 | 1,707.67 | 0.07 | 144,848.51 | 1,233,939 | 3.84 | 762,785 | 6.05 | 130.26 | 151 |
| 54 | 16-Jan | 1,689.50 | 1,707.90 | 1,676.90 | 1,699.20 | 1,688.66 | 0.57 | 144,746.29 | 2,796,464 | 8.70 | 1,932,586 | 15.34 | 326.35 | 382 |
| 55 | 14-Jan | 1,690.10 | 1,714.70 | 1,681.00 | 1,689.50 | 1,695.31 | -0.68 | 143,919.99 | 2,111,292 | 6.57 | 1,425,036 | 11.31 | 241.59 | 281 |
| 56 | 13-Jan | 1,716.00 | 1,726.70 | 1,691.00 | 1,701.10 | 1,702.93 | -0.57 | 144,908.14 | 1,914,112 | 5.95 | 1,292,337 | 10.26 | 220.08 | 255 |
| 57 | 12-Jan | 1,715.00 | 1,730.90 | 1,693.30 | 1,710.80 | 1,706.96 | -0.37 | 145,734.43 | 2,424,388 | 7.54 | 1,611,675 | 12.79 | 275.11 | 318 |
| 58 | 09-Jan | 1,754.00 | 1,763.30 | 1,709.90 | 1,717.10 | 1,727.05 | -2.10 | 146,271.10 | 1,493,038 | 4.64 | 979,989 | 7.78 | 169.25 | 194 |
| 59 | 08-Jan | 1,790.00 | 1,790.00 | 1,735.50 | 1,754.00 | 1,752.82 | -1.82 | 149,414.00 | 1,408,255 | 4.38 | 895,661 | 7.11 | 156.99 | 177 |
| 60 | 07-Jan | 1,809.80 | 1,809.80 | 1,778.10 | 1,786.50 | 1,787.47 | -1.05 | 152,182.94 | 656,441 | 2.04 | 388,538 | 3.08 | 69.45 | 77 |
| 61 | 06-Jan | 1,775.00 | 1,831.50 | 1,775.00 | 1,805.40 | 1,811.50 | 1.86 | 153,792.93 | 1,783,196 | 5.55 | 726,792 | 5.77 | 131.66 | 144 |
| 62 | 05-Jan | 1,782.00 | 1,785.00 | 1,761.40 | 1,772.40 | 1,770.69 | -0.49 | 150,981.83 | 716,553 | 2.23 | 405,479 | 3.22 | 71.80 | 80 |
| 63 | 02-Jan | 1,728.50 | 1,789.10 | 1,718.70 | 1,781.10 | 1,767.90 | 3.31 | 151,722.94 | 1,793,036 | 5.58 | 1,049,008 | 8.32 | 185.45 | 207 |
| 64 | 01-Jan | 1,707.10 | 1,727.50 | 1,698.70 | 1,724.00 | 1,716.19 | 1.28 | 146,858.00 | 390,859 | 1.22 | 150,835 | 1.20 | 25.89 | 30 |
| 65 | 31-Dec | 1,702.00 | 1,712.80 | 1,688.50 | 1,702.20 | 1,699.94 | 0.04 | 145,001.84 | 707,240 | 2.20 | 374,699 | 2.97 | 63.70 | 74 |
| 66 | 30-Dec | 1,686.00 | 1,715.90 | 1,679.00 | 1,701.50 | 1,696.13 | 0.16 | 144,942.21 | 3,270,983 | 10.17 | 2,108,173 | 16.73 | 357.57 | 418 |
| 67 | 29-Dec | 1,697.00 | 1,700.70 | 1,680.50 | 1,698.80 | 1,693.34 | 0.05 | 144,712.21 | 1,016,727 | 3.16 | 563,909 | 4.48 | 95.49 | 112 |
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