| 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: 227.45 | Barrier: 280.95; Drift%: -5.13 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 22,782,621 | Low52 Date: 07-Apr-2025 | SHP: 47.56 / 0.77 / 0.96 / 49.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 334.9 / 236.6 | Month: 307.7 / 275.9 | Week: 286.45 / 270.9 | Day: 273.0 / 254.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 260.00 | 273.00 | 254.20 | 267.25 | 266.36 | 3.89 | 608.87 | 7,776 | 2.88 | 4,772 | 2.61 | 0.13 | 4 |
| 2 | 11-Nov | 270.00 | 270.00 | 253.05 | 257.25 | 259.82 | -3.07 | 586.08 | 12,719 | 4.71 | 9,343 | 5.11 | 0.24 | 8 |
| 3 | 10-Nov | 266.00 | 270.00 | 260.00 | 265.40 | 264.73 | 1.65 | 604.65 | 5,630 | 2.09 | 4,077 | 2.23 | 0.11 | 4 |
| 4 | 07-Nov | 263.60 | 267.05 | 258.65 | 261.10 | 262.63 | 0.17 | 594.85 | 6,313 | 2.34 | 3,792 | 2.07 | 0.10 | 3 |
| 5 | 06-Nov | 269.90 | 270.00 | 257.00 | 260.65 | 261.64 | -2.78 | 593.83 | 22,409 | 8.30 | 16,273 | 8.90 | 0.43 | 14 |
| 6 | 04-Nov | 276.00 | 280.95 | 264.70 | 268.10 | 269.97 | -3.79 | 610.80 | 36,413 | 13.49 | 27,117 | 14.83 | 0.73 | 24 |
| 7 | 03-Nov | 280.05 | 280.50 | 277.05 | 278.65 | 278.94 | 0.61 | 634.84 | 2,698 | 1.00 | 2,101 | 1.15 | 0.06 | 2 |
| 8 | 31-Oct | 285.00 | 285.00 | 275.95 | 276.95 | 278.02 | -2.45 | 630.96 | 7,059 | 2.62 | 4,028 | 2.20 | 0.11 | 4 |
| 9 | 30-Oct | 278.20 | 286.45 | 276.00 | 283.90 | 281.81 | 2.53 | 646.80 | 16,735 | 6.20 | 13,071 | 7.15 | 0.37 | 12 |
| 10 | 29-Oct | 280.35 | 282.95 | 275.00 | 276.90 | 278.53 | -2.00 | 630.85 | 5,400 | 2.00 | 3,730 | 2.04 | 0.10 | 3 |
| 11 | 28-Oct | 278.55 | 284.80 | 275.60 | 282.55 | 280.83 | 1.84 | 643.72 | 9,822 | 3.64 | 6,929 | 3.79 | 0.19 | 6 |
| 12 | 27-Oct | 283.55 | 285.00 | 270.90 | 277.45 | 277.76 | -0.20 | 632.10 | 9,985 | 3.70 | 5,446 | 2.98 | 0.15 | 5 |
| 13 | 24-Oct | 280.20 | 281.95 | 276.10 | 278.00 | 279.39 | -1.07 | 633.00 | 7,154 | 2.65 | 5,477 | 2.99 | 0.15 | 5 |
| 14 | 23-Oct | 280.60 | 283.55 | 278.50 | 281.00 | 280.83 | 0.63 | 640.00 | 5,986 | 2.22 | 4,579 | 2.50 | 0.13 | 4 |
| 15 | 21-Oct | 274.00 | 283.40 | 272.00 | 279.25 | 277.69 | 1.82 | 636.20 | 3,255 | 1.21 | 2,401 | 1.31 | 0.07 | 2 |
| 16 | 20-Oct | 265.25 | 279.00 | 265.25 | 274.25 | 272.91 | 1.52 | 624.81 | 6,693 | 2.48 | 3,469 | 1.90 | 0.09 | 3 |
| 17 | 17-Oct | 280.65 | 280.65 | 264.55 | 270.15 | 272.53 | -1.80 | 615.47 | 12,156 | 4.50 | 7,978 | 4.36 | 0.22 | 7 |
| 18 | 16-Oct | 280.00 | 284.45 | 273.00 | 275.10 | 277.23 | -0.09 | 626.75 | 6,412 | 2.38 | 4,322 | 2.36 | 0.12 | 4 |
| 19 | 15-Oct | 288.00 | 288.00 | 268.70 | 275.35 | 274.21 | -1.99 | 627.32 | 25,724 | 9.53 | 14,232 | 7.78 | 0.39 | 13 |
| 20 | 14-Oct | 281.00 | 284.70 | 280.00 | 280.95 | 281.36 | 0.21 | 640.08 | 3,479 | 1.29 | 2,156 | 1.18 | 0.06 | 2 |
| 21 | 13-Oct | 281.00 | 288.95 | 279.00 | 280.35 | 282.94 | -1.75 | 638.71 | 12,079 | 4.48 | 4,870 | 2.66 | 0.14 | 4 |
| 22 | 10-Oct | 285.40 | 291.65 | 281.00 | 285.35 | 284.92 | 0.90 | 650.10 | 3,998 | 1.48 | 2,258 | 1.23 | 0.06 | 2 |
| 23 | 09-Oct | 286.15 | 289.40 | 281.50 | 282.80 | 284.29 | -0.11 | 644.29 | 7,643 | 2.83 | 3,614 | 1.98 | 0.10 | 3 |
| 24 | 08-Oct | 286.00 | 288.90 | 282.60 | 283.10 | 285.05 | -1.01 | 644.98 | 6,262 | 2.32 | 5,377 | 2.94 | 0.15 | 5 |
| 25 | 07-Oct | 284.00 | 289.25 | 284.00 | 286.00 | 287.02 | 0.25 | 651.00 | 6,085 | 2.25 | 4,331 | 2.37 | 0.12 | 4 |
| 26 | 06-Oct | 286.00 | 294.70 | 283.00 | 285.30 | 287.80 | -0.80 | 649.99 | 9,546 | 3.54 | 4,237 | 2.32 | 0.12 | 4 |
| 27 | 03-Oct | 294.55 | 296.00 | 286.00 | 287.60 | 291.72 | -1.25 | 655.23 | 11,306 | 4.19 | 6,424 | 3.51 | 0.19 | 6 |
| 28 | 01-Oct | 290.40 | 294.00 | 283.20 | 291.25 | 290.14 | 1.23 | 663.54 | 8,003 | 2.97 | 4,798 | 2.62 | 0.14 | 4 |
| 29 | 30-Sep | 279.50 | 291.00 | 278.90 | 287.70 | 285.26 | 4.03 | 655.46 | 3,283 | 1.22 | 2,182 | 1.19 | 0.06 | 2 |
| 30 | 29-Sep | 284.90 | 284.90 | 275.90 | 276.55 | 278.48 | -0.70 | 630.05 | 3,073 | 1.14 | 1,828 | 1.00 | 0.05 | 2 |
| 31 | 26-Sep | 287.25 | 288.55 | 276.10 | 278.50 | 282.89 | -3.01 | 634.50 | 4,300 | 1.59 | 3,275 | 1.79 | 0.09 | 3 |
| 32 | 25-Sep | 291.25 | 291.60 | 284.10 | 287.15 | 289.20 | -0.40 | 654.20 | 5,371 | 1.99 | 4,568 | 2.50 | 0.13 | 4 |
| 33 | 24-Sep | 294.00 | 294.00 | 286.60 | 288.30 | 288.98 | -1.27 | 656.82 | 15,428 | 5.72 | 12,279 | 6.71 | 0.35 | 11 |
| 34 | 23-Sep | 291.55 | 297.35 | 291.55 | 292.00 | 292.95 | 0.15 | 665.00 | 5,046 | 1.87 | 3,545 | 1.94 | 0.10 | 3 |
| 35 | 22-Sep | 300.00 | 302.90 | 290.10 | 291.55 | 295.96 | -3.01 | 664.23 | 13,378 | 4.96 | 8,710 | 4.76 | 0.26 | 8 |
| 36 | 19-Sep | 300.00 | 303.00 | 294.35 | 300.60 | 299.35 | 2.00 | 684.85 | 14,360 | 5.32 | 12,568 | 6.87 | 0.38 | 11 |
| 37 | 18-Sep | 307.50 | 307.50 | 293.00 | 294.70 | 296.31 | -3.00 | 671.40 | 29,739 | 11.02 | 18,482 | 10.10 | 0.55 | 16 |
| 38 | 17-Sep | 307.70 | 307.70 | 299.50 | 303.80 | 302.85 | 1.20 | 692.14 | 10,712 | 3.97 | 9,080 | 4.96 | 0.27 | 8 |
| 39 | 16-Sep | 292.35 | 305.60 | 292.35 | 300.20 | 302.06 | 2.83 | 683.93 | 34,916 | 12.94 | 24,452 | 13.37 | 0.74 | 22 |
| 40 | 15-Sep | 297.00 | 304.90 | 290.10 | 291.95 | 294.69 | -0.49 | 665.14 | 14,252 | 5.28 | 8,623 | 4.71 | 0.25 | 8 |
| 41 | 12-Sep | 295.00 | 301.00 | 290.35 | 293.40 | 294.53 | -0.63 | 668.44 | 8,399 | 3.11 | 4,440 | 2.43 | 0.13 | 4 |
| 42 | 11-Sep | 300.00 | 302.10 | 291.00 | 295.25 | 297.38 | -0.44 | 672.66 | 9,514 | 3.53 | 6,662 | 3.64 | 0.20 | 6 |
| 43 | 10-Sep | 297.00 | 298.90 | 295.00 | 296.55 | 297.13 | 1.00 | 675.62 | 20,437 | 7.57 | 19,270 | 10.54 | 0.57 | 17 |
| 44 | 09-Sep | 293.00 | 297.00 | 289.00 | 293.60 | 290.88 | 0.51 | 668.90 | 23,072 | 8.55 | 20,271 | 11.08 | 0.59 | 18 |
| 45 | 08-Sep | 291.45 | 304.05 | 287.85 | 292.10 | 292.75 | -0.10 | 665.48 | 14,179 | 5.25 | 6,640 | 3.63 | 0.19 | 6 |
| 46 | 05-Sep | 297.75 | 297.75 | 291.00 | 292.40 | 293.74 | -0.32 | 666.16 | 21,340 | 7.91 | 18,173 | 9.94 | 0.53 | 16 |
| 47 | 04-Sep | 299.00 | 300.20 | 290.95 | 293.35 | 295.03 | -0.90 | 668.33 | 5,816 | 2.15 | 3,366 | 1.84 | 0.10 | 3 |
| 48 | 03-Sep | 291.75 | 303.00 | 289.30 | 296.00 | 295.40 | 1.28 | 674.00 | 12,287 | 4.55 | 8,721 | 4.77 | 0.26 | 8 |
| 49 | 02-Sep | 295.00 | 303.35 | 286.60 | 292.25 | 294.79 | -2.01 | 665.82 | 18,900 | 7.00 | 12,075 | 6.60 | 0.36 | 11 |
| 50 | 01-Sep | 302.00 | 304.50 | 295.80 | 298.25 | 299.86 | -0.37 | 679.49 | 3,430 | 1.27 | 1,910 | 1.04 | 0.06 | 2 |
| 51 | 29-Aug | 291.30 | 307.00 | 291.30 | 299.35 | 300.99 | 2.78 | 682.00 | 5,156 | 1.91 | 2,991 | 1.64 | 0.09 | 3 |
| 52 | 28-Aug | 290.00 | 296.00 | 284.05 | 291.25 | 289.25 | -0.51 | 663.54 | 13,043 | 4.83 | 8,180 | 4.47 | 0.24 | 7 |
| 53 | 26-Aug | 303.60 | 305.90 | 287.30 | 292.75 | 297.12 | -3.89 | 666.96 | 17,747 | 6.58 | 12,612 | 6.90 | 0.37 | 11 |
| 54 | 25-Aug | 306.00 | 314.85 | 302.10 | 304.60 | 307.17 | -1.42 | 693.96 | 4,449 | 1.65 | 2,547 | 1.39 | 0.08 | 2 |
| 55 | 22-Aug | 304.00 | 310.60 | 302.15 | 309.00 | 306.55 | 1.68 | 703.00 | 4,957 | 1.84 | 3,495 | 1.91 | 0.11 | 3 |
| 56 | 21-Aug | 311.05 | 313.95 | 303.00 | 303.90 | 306.35 | -1.83 | 692.36 | 6,329 | 2.34 | 4,832 | 2.64 | 0.15 | 4 |
| 57 | 20-Aug | 307.45 | 312.00 | 305.60 | 309.55 | 308.49 | 0.65 | 705.24 | 4,798 | 1.78 | 3,361 | 1.84 | 0.10 | 3 |
| 58 | 19-Aug | 309.05 | 310.10 | 300.05 | 307.55 | 305.31 | 0.57 | 700.68 | 11,942 | 4.42 | 8,487 | 4.64 | 0.26 | 8 |
| 59 | 18-Aug | 304.00 | 311.85 | 304.00 | 305.80 | 307.70 | 0.59 | 696.69 | 5,883 | 2.18 | 3,608 | 1.97 | 0.11 | 3 |
| 60 | 14-Aug | 309.35 | 312.90 | 301.00 | 304.00 | 305.98 | -2.19 | 692.00 | 7,406 | 2.74 | 4,581 | 2.50 | 0.14 | 4 |
| 61 | 13-Aug | 309.90 | 322.80 | 309.90 | 310.80 | 316.60 | 0.58 | 708.08 | 16,805 | 6.23 | 8,702 | 4.76 | 0.28 | 8 |
| 62 | 12-Aug | 302.90 | 319.00 | 299.85 | 309.00 | 313.14 | 4.15 | 703.00 | 24,036 | 8.91 | 10,827 | 5.92 | 0.34 | 10 |
| 63 | 11-Aug | 296.45 | 305.00 | 292.35 | 296.70 | 298.13 | -0.40 | 675.96 | 9,647 | 3.57 | 5,765 | 3.15 | 0.17 | 5 |
| 64 | 08-Aug | 308.15 | 308.15 | 293.50 | 297.90 | 301.30 | -0.91 | 678.69 | 9,643 | 3.57 | 3,536 | 1.93 | 0.11 | 3 |
| 65 | 07-Aug | 298.80 | 304.95 | 295.75 | 300.65 | 300.21 | -0.10 | 684.96 | 4,934 | 1.83 | 2,920 | 1.60 | 0.09 | 3 |
| 66 | 06-Aug | 306.85 | 311.10 | 297.70 | 300.95 | 301.86 | -1.13 | 685.64 | 3,351 | 1.24 | 2,054 | 1.12 | 0.06 | 2 |
| 67 | 05-Aug | 298.95 | 307.45 | 298.80 | 304.40 | 304.10 | 1.47 | 693.50 | 5,458 | 2.02 | 2,636 | 1.44 | 0.08 | 2 |
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