| Macro-sector: Financial Services | Band: 20 | High52 Price: 380.2 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 214.15 | Barrier: 247.84; Drift%: -3.3 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 22,782,621 | Low52 Date: 30-Mar-2026 | SHP: 47.56 / 0.62 / 1.34 / 49.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 334.9 / 236.6 | Month: 324.7 / 275.15 | Week: 274.0 / 259.55 | Day: 245.25 / 237.49 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 238.01 | 245.25 | 237.49 | 239.92 | 242.11 | 0.17 | 546.60 | 41,759 | 14.60 | 21,545 | 11.36 | 0.52 | 19 |
| 2 | 06-Apr | 248.00 | 248.00 | 237.00 | 239.52 | 241.17 | -2.02 | 545.69 | 31,330 | 10.95 | 12,626 | 6.66 | 0.30 | 11 |
| 3 | 02-Apr | 243.00 | 247.90 | 232.00 | 244.47 | 243.12 | -0.14 | 556.97 | 167,615 | 58.61 | 131,667 | 69.44 | 3.20 | 117 |
| 4 | 01-Apr | 230.00 | 247.84 | 222.15 | 244.82 | 237.06 | 11.28 | 557.76 | 187,096 | 65.42 | 118,693 | 62.60 | 2.81 | 106 |
| 5 | 30-Mar | 220.25 | 223.10 | 214.15 | 220.00 | 219.98 | -0.11 | 501.00 | 52,260 | 18.27 | 30,880 | 16.29 | 0.68 | 28 |
| 6 | 27-Mar | 237.10 | 237.10 | 215.90 | 220.25 | 219.39 | -6.63 | 501.79 | 497,512 | 173.96 | 380,835 | 200.86 | 8.36 | 340 |
| 7 | 25-Mar | 230.30 | 244.00 | 230.30 | 235.90 | 239.22 | 2.72 | 537.44 | 93,547 | 32.71 | 53,760 | 28.35 | 1.29 | 48 |
| 8 | 24-Mar | 253.15 | 253.15 | 226.20 | 229.65 | 233.13 | -5.24 | 523.20 | 90,395 | 31.61 | 58,879 | 31.05 | 1.37 | 53 |
| 9 | 23-Mar | 245.95 | 245.95 | 242.00 | 242.35 | 242.93 | -1.86 | 552.14 | 94,844 | 33.16 | 89,423 | 47.16 | 2.17 | 80 |
| 10 | 20-Mar | 246.00 | 250.00 | 245.00 | 246.95 | 247.64 | 0.69 | 562.62 | 29,207 | 10.21 | 20,472 | 10.80 | 0.51 | 18 |
| 11 | 19-Mar | 247.20 | 247.20 | 243.00 | 245.25 | 243.91 | -0.77 | 558.74 | 63,443 | 22.18 | 55,648 | 29.35 | 1.36 | 50 |
| 12 | 18-Mar | 249.60 | 250.60 | 244.00 | 247.15 | 247.67 | 0.06 | 563.07 | 20,423 | 7.14 | 11,007 | 5.81 | 0.27 | 10 |
| 13 | 17-Mar | 243.00 | 251.90 | 242.05 | 247.00 | 246.71 | 1.63 | 562.00 | 65,749 | 22.99 | 41,448 | 21.86 | 1.02 | 37 |
| 14 | 16-Mar | 241.40 | 244.85 | 239.80 | 243.05 | 242.96 | 0.79 | 553.73 | 57,998 | 20.28 | 47,355 | 24.98 | 1.15 | 42 |
| 15 | 13-Mar | 245.40 | 246.40 | 237.20 | 241.15 | 241.75 | -1.83 | 549.40 | 17,938 | 6.27 | 12,586 | 6.64 | 0.30 | 11 |
| 16 | 12-Mar | 263.00 | 263.00 | 242.05 | 245.65 | 248.24 | -3.72 | 559.66 | 23,542 | 8.23 | 10,042 | 5.30 | 0.25 | 9 |
| 17 | 11-Mar | 243.25 | 270.00 | 241.35 | 255.15 | 248.90 | 3.22 | 581.30 | 144,015 | 50.35 | 123,470 | 65.12 | 3.07 | 110 |
| 18 | 10-Mar | 252.00 | 252.55 | 244.10 | 247.20 | 247.39 | 1.17 | 563.19 | 14,165 | 4.95 | 6,465 | 3.41 | 0.16 | 6 |
| 19 | 09-Mar | 247.95 | 250.60 | 237.55 | 244.35 | 243.84 | -0.95 | 556.69 | 8,703 | 3.04 | 5,440 | 2.87 | 0.13 | 5 |
| 20 | 06-Mar | 257.75 | 259.95 | 244.00 | 246.70 | 249.22 | -3.31 | 562.05 | 23,224 | 8.12 | 12,308 | 6.49 | 0.31 | 11 |
| 21 | 05-Mar | 250.05 | 256.50 | 250.05 | 255.15 | 253.08 | 1.47 | 581.30 | 5,097 | 1.78 | 2,781 | 1.47 | 0.07 | 2 |
| 22 | 04-Mar | 253.55 | 254.00 | 247.60 | 251.45 | 250.67 | -1.30 | 572.87 | 15,381 | 5.38 | 7,907 | 4.17 | 0.20 | 7 |
| 23 | 02-Mar | 249.40 | 259.00 | 246.55 | 254.75 | 254.79 | -3.23 | 580.39 | 12,143 | 4.25 | 5,187 | 2.74 | 0.13 | 5 |
| 24 | 27-Feb | 264.00 | 271.05 | 261.10 | 263.25 | 264.88 | -3.20 | 599.75 | 3,713 | 1.30 | 2,302 | 1.21 | 0.06 | 2 |
| 25 | 26-Feb | 261.85 | 274.00 | 259.55 | 271.95 | 267.91 | 4.02 | 619.57 | 36,104 | 12.62 | 25,001 | 13.19 | 0.67 | 22 |
| 26 | 25-Feb | 263.00 | 264.00 | 260.00 | 261.45 | 261.96 | -0.17 | 595.65 | 4,010 | 1.40 | 2,415 | 1.27 | 0.06 | 2 |
| 27 | 24-Feb | 263.70 | 265.75 | 259.85 | 261.90 | 262.37 | 0.31 | 596.68 | 18,654 | 6.52 | 13,744 | 7.25 | 0.36 | 12 |
| 28 | 23-Feb | 267.00 | 271.00 | 260.25 | 261.10 | 263.91 | -0.11 | 594.85 | 22,062 | 7.71 | 15,689 | 8.27 | 0.41 | 14 |
| 29 | 20-Feb | 259.60 | 264.70 | 258.75 | 261.40 | 261.84 | 0.13 | 595.54 | 9,366 | 3.27 | 4,665 | 2.46 | 0.12 | 4 |
| 30 | 19-Feb | 258.70 | 268.60 | 255.05 | 261.05 | 262.29 | 0.91 | 594.74 | 27,782 | 9.71 | 16,518 | 8.71 | 0.43 | 15 |
| 31 | 18-Feb | 267.50 | 267.50 | 256.70 | 258.70 | 259.88 | -1.54 | 589.39 | 8,999 | 3.15 | 6,254 | 3.30 | 0.16 | 6 |
| 32 | 17-Feb | 249.95 | 264.40 | 248.05 | 262.75 | 259.41 | 5.12 | 598.61 | 69,448 | 24.28 | 36,077 | 19.03 | 0.94 | 32 |
| 33 | 16-Feb | 267.00 | 267.00 | 247.95 | 249.95 | 253.16 | -3.49 | 569.45 | 73,598 | 25.73 | 51,260 | 27.04 | 1.30 | 46 |
| 34 | 13-Feb | 262.00 | 263.00 | 255.00 | 259.00 | 259.38 | -1.41 | 590.00 | 11,376 | 3.98 | 8,093 | 4.27 | 0.21 | 7 |
| 35 | 12-Feb | 272.00 | 272.00 | 260.00 | 262.70 | 262.49 | 0.23 | 598.50 | 11,058 | 3.87 | 6,587 | 3.47 | 0.17 | 6 |
| 36 | 11-Feb | 246.90 | 268.85 | 246.85 | 262.10 | 262.24 | 6.16 | 597.13 | 28,264 | 9.88 | 12,613 | 6.65 | 0.33 | 11 |
| 37 | 10-Feb | 260.05 | 260.25 | 240.00 | 246.90 | 251.20 | -4.00 | 562.50 | 76,198 | 26.64 | 57,301 | 30.22 | 1.44 | 51 |
| 38 | 09-Feb | 259.90 | 265.95 | 255.00 | 257.20 | 259.68 | 0.39 | 585.97 | 52,248 | 18.27 | 43,473 | 22.93 | 1.13 | 39 |
| 39 | 06-Feb | 266.00 | 266.00 | 254.00 | 256.20 | 257.50 | -2.31 | 583.69 | 53,471 | 18.70 | 36,352 | 19.17 | 0.94 | 32 |
| 40 | 05-Feb | 270.45 | 273.75 | 259.00 | 262.25 | 264.99 | -3.28 | 597.47 | 21,355 | 7.47 | 15,099 | 7.96 | 0.40 | 13 |
| 41 | 04-Feb | 277.00 | 277.00 | 265.15 | 271.15 | 269.22 | 1.04 | 617.75 | 12,900 | 4.51 | 7,077 | 3.73 | 0.19 | 6 |
| 42 | 03-Feb | 279.00 | 279.00 | 262.35 | 268.35 | 268.47 | 2.19 | 611.37 | 16,706 | 5.84 | 11,844 | 6.25 | 0.32 | 11 |
| 43 | 02-Feb | 262.95 | 267.95 | 256.55 | 262.60 | 261.01 | -0.13 | 598.27 | 10,917 | 3.82 | 6,868 | 3.62 | 0.18 | 6 |
| 44 | 01-Feb | 273.70 | 280.00 | 258.30 | 262.95 | 265.54 | -3.93 | 599.07 | 32,533 | 11.38 | 19,713 | 10.40 | 0.52 | 18 |
| 45 | 30-Jan | 267.80 | 284.95 | 264.00 | 273.70 | 272.89 | 2.20 | 623.56 | 23,971 | 8.38 | 12,679 | 6.69 | 0.35 | 11 |
| 46 | 29-Jan | 283.20 | 283.40 | 262.80 | 267.80 | 269.44 | -4.03 | 610.12 | 26,761 | 9.36 | 16,845 | 8.88 | 0.45 | 15 |
| 47 | 28-Jan | 279.00 | 283.80 | 271.10 | 279.05 | 277.48 | 0.67 | 635.75 | 10,303 | 3.60 | 5,916 | 3.12 | 0.16 | 5 |
| 48 | 27-Jan | 283.00 | 293.95 | 272.80 | 277.20 | 277.34 | -3.60 | 631.53 | 9,548 | 3.34 | 6,633 | 3.50 | 0.18 | 6 |
| 49 | 23-Jan | 285.50 | 290.55 | 281.80 | 287.55 | 287.79 | 0.26 | 655.11 | 6,133 | 2.14 | 5,178 | 2.73 | 0.15 | 5 |
| 50 | 22-Jan | 274.85 | 297.95 | 265.45 | 286.80 | 282.33 | 8.78 | 653.41 | 15,626 | 5.46 | 7,437 | 3.92 | 0.21 | 7 |
| 51 | 21-Jan | 263.00 | 274.05 | 259.80 | 263.65 | 268.08 | -1.27 | 600.66 | 16,750 | 5.86 | 9,064 | 4.78 | 0.24 | 8 |
| 52 | 20-Jan | 279.00 | 283.80 | 265.00 | 267.05 | 271.16 | -4.33 | 608.41 | 19,098 | 6.68 | 14,078 | 7.43 | 0.38 | 13 |
| 53 | 19-Jan | 281.05 | 282.85 | 274.00 | 279.15 | 279.40 | -0.68 | 635.98 | 4,508 | 1.58 | 3,298 | 1.74 | 0.09 | 3 |
| 54 | 16-Jan | 289.00 | 297.00 | 278.20 | 281.05 | 283.18 | -2.95 | 640.31 | 16,718 | 5.85 | 8,898 | 4.69 | 0.25 | 8 |
| 55 | 14-Jan | 287.60 | 292.00 | 280.30 | 289.60 | 284.23 | 0.42 | 659.78 | 18,558 | 6.49 | 10,164 | 5.36 | 0.29 | 9 |
| 56 | 13-Jan | 291.10 | 297.55 | 287.00 | 288.40 | 292.34 | 0.09 | 657.05 | 3,632 | 1.27 | 1,895 | 1.00 | 0.06 | 2 |
| 57 | 12-Jan | 292.75 | 292.75 | 283.90 | 288.15 | 287.80 | -1.54 | 656.48 | 4,623 | 1.62 | 2,982 | 1.57 | 0.09 | 3 |
| 58 | 09-Jan | 290.00 | 300.00 | 290.00 | 292.65 | 296.18 | -0.58 | 666.73 | 8,394 | 2.93 | 5,482 | 2.89 | 0.16 | 5 |
| 59 | 08-Jan | 298.00 | 306.10 | 290.80 | 294.35 | 296.89 | -1.85 | 670.61 | 8,157 | 2.85 | 4,265 | 2.25 | 0.13 | 4 |
| 60 | 07-Jan | 312.00 | 317.45 | 296.40 | 299.90 | 304.29 | -3.02 | 683.25 | 12,464 | 4.36 | 8,556 | 4.51 | 0.26 | 8 |
| 61 | 06-Jan | 312.00 | 312.95 | 303.05 | 309.25 | 308.02 | 1.10 | 704.55 | 4,381 | 1.53 | 2,080 | 1.10 | 0.06 | 2 |
| 62 | 05-Jan | 297.00 | 314.40 | 295.05 | 305.90 | 301.78 | 2.84 | 696.92 | 8,359 | 2.92 | 5,981 | 3.15 | 0.18 | 5 |
| 63 | 02-Jan | 297.60 | 307.60 | 293.80 | 297.45 | 301.76 | 0.95 | 677.67 | 16,597 | 5.80 | 12,048 | 6.35 | 0.36 | 11 |
| 64 | 01-Jan | 308.60 | 308.60 | 290.35 | 294.65 | 299.29 | -2.47 | 671.29 | 14,355 | 5.02 | 7,520 | 3.97 | 0.23 | 7 |
| 65 | 31-Dec | 315.50 | 315.50 | 301.00 | 302.10 | 304.64 | -0.69 | 688.26 | 11,033 | 3.86 | 7,940 | 4.19 | 0.24 | 7 |
| 66 | 30-Dec | 315.50 | 315.50 | 302.95 | 304.20 | 307.03 | -2.31 | 693.05 | 2,859 | 1.00 | 1,971 | 1.04 | 0.06 | 2 |
| 67 | 29-Dec | 317.15 | 318.60 | 310.00 | 311.40 | 316.60 | -1.80 | 709.45 | 7,384 | 2.58 | 5,839 | 3.08 | 0.18 | 5 |
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