| Macro-sector: Financial Services | Band: 20 | High52 Price: 178.48 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 14-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 80.0 | Barrier: 133.2; Drift%: 1.86 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 374,206,101 | Low52 Date: 07-Apr-2025 | SHP: 60.81 / 0.91 / 18.17 / 20.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 105.8 / 82.2 | Month: 153.0 / 138.0 | Week: 139.17 / 127.61 | Day: 136.9 / 134.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 135.00 | 136.90 | 134.01 | 135.72 | 135.69 | -0.13 | 5,078.73 | 238,490 | 1.00 | 111,523 | 1.00 | 1.51 | 15 |
| 2 | 06-Apr | 137.99 | 138.00 | 133.65 | 135.89 | 135.39 | -0.27 | 5,085.09 | 474,463 | 1.99 | 211,284 | 1.89 | 2.86 | 28 |
| 3 | 02-Apr | 129.00 | 137.30 | 125.85 | 136.26 | 132.51 | 4.33 | 5,098.93 | 782,452 | 3.28 | 335,358 | 3.01 | 4.44 | 45 |
| 4 | 01-Apr | 130.90 | 133.20 | 128.40 | 130.60 | 130.73 | 5.29 | 4,887.13 | 528,120 | 2.21 | 227,187 | 2.04 | 2.97 | 30 |
| 5 | 30-Mar | 127.54 | 129.61 | 123.36 | 124.04 | 126.12 | -4.80 | 4,641.65 | 1,132,487 | 4.75 | 575,682 | 5.16 | 7.26 | 76 |
| 6 | 27-Mar | 132.16 | 132.16 | 127.90 | 130.29 | 130.23 | -1.42 | 4,875.53 | 1,800,102 | 7.55 | 944,036 | 8.46 | 12.29 | 125 |
| 7 | 25-Mar | 129.50 | 134.00 | 129.03 | 132.17 | 132.00 | 2.85 | 4,945.88 | 936,186 | 3.93 | 515,545 | 4.62 | 6.00 | 69 |
| 8 | 24-Mar | 128.77 | 130.00 | 126.50 | 128.51 | 128.34 | 3.55 | 4,808.92 | 513,084 | 2.15 | 222,316 | 1.99 | 2.85 | 30 |
| 9 | 23-Mar | 133.51 | 133.51 | 122.25 | 124.10 | 125.98 | -7.51 | 4,643.90 | 944,366 | 3.96 | 481,419 | 4.32 | 6.06 | 64 |
| 10 | 20-Mar | 132.65 | 136.30 | 131.72 | 134.18 | 134.87 | 2.23 | 5,021.10 | 496,211 | 2.08 | 279,843 | 2.51 | 3.77 | 37 |
| 11 | 19-Mar | 134.70 | 135.24 | 130.46 | 131.25 | 133.28 | -4.15 | 4,911.46 | 685,714 | 2.88 | 293,466 | 2.63 | 3.91 | 39 |
| 12 | 18-Mar | 131.75 | 138.82 | 130.93 | 136.93 | 136.37 | 4.97 | 5,124.00 | 1,366,825 | 5.73 | 766,750 | 6.88 | 10.46 | 102 |
| 13 | 17-Mar | 127.99 | 132.00 | 127.00 | 130.45 | 129.64 | 2.52 | 4,881.52 | 542,734 | 2.28 | 284,838 | 2.55 | 3.69 | 38 |
| 14 | 16-Mar | 126.47 | 129.25 | 123.86 | 127.24 | 126.93 | 0.61 | 4,761.40 | 1,146,581 | 4.81 | 624,442 | 5.60 | 7.93 | 83 |
| 15 | 13-Mar | 128.40 | 129.30 | 122.16 | 126.47 | 126.00 | -1.37 | 4,732.58 | 863,852 | 3.62 | 457,207 | 4.10 | 5.00 | 61 |
| 16 | 12-Mar | 127.00 | 130.00 | 124.06 | 128.23 | 127.90 | -0.05 | 4,798.44 | 535,413 | 2.25 | 252,592 | 2.26 | 3.23 | 34 |
| 17 | 11-Mar | 124.30 | 132.51 | 123.00 | 128.30 | 129.81 | 2.95 | 4,801.06 | 1,004,457 | 4.21 | 468,789 | 4.20 | 6.09 | 62 |
| 18 | 10-Mar | 122.30 | 125.69 | 120.57 | 124.62 | 123.93 | 3.15 | 4,663.36 | 1,229,424 | 5.16 | 739,591 | 6.63 | 9.17 | 98 |
| 19 | 09-Mar | 124.40 | 125.00 | 119.07 | 120.82 | 120.93 | -4.63 | 4,521.16 | 914,152 | 3.83 | 493,865 | 4.43 | 5.97 | 66 |
| 20 | 06-Mar | 129.00 | 131.03 | 124.96 | 126.68 | 127.19 | -2.01 | 4,740.44 | 546,339 | 2.29 | 278,891 | 2.50 | 3.55 | 37 |
| 21 | 05-Mar | 127.00 | 129.63 | 124.55 | 129.28 | 127.18 | 2.59 | 4,837.74 | 657,457 | 2.76 | 352,946 | 3.16 | 4.49 | 47 |
| 22 | 04-Mar | 125.00 | 128.46 | 124.75 | 126.02 | 126.58 | -2.13 | 4,715.75 | 646,679 | 2.71 | 338,851 | 3.04 | 4.29 | 45 |
| 23 | 02-Mar | 128.70 | 130.35 | 124.61 | 128.76 | 127.88 | -1.61 | 4,818.28 | 821,412 | 3.44 | 372,990 | 3.34 | 4.77 | 50 |
| 24 | 27-Feb | 134.00 | 136.37 | 127.61 | 130.87 | 130.10 | -3.08 | 4,897.24 | 2,371,662 | 9.94 | 1,341,917 | 12.03 | 17.46 | 178 |
| 25 | 26-Feb | 134.98 | 136.11 | 133.56 | 135.03 | 134.79 | -0.01 | 5,052.90 | 475,408 | 1.99 | 230,393 | 2.07 | 3.11 | 31 |
| 26 | 25-Feb | 138.49 | 138.76 | 134.50 | 135.04 | 136.65 | -1.22 | 5,053.28 | 455,243 | 1.91 | 205,304 | 1.84 | 2.81 | 27 |
| 27 | 24-Feb | 133.00 | 139.17 | 133.00 | 136.71 | 136.96 | 1.86 | 5,115.77 | 1,055,946 | 4.43 | 424,323 | 3.80 | 5.81 | 56 |
| 28 | 23-Feb | 134.08 | 137.70 | 132.96 | 134.21 | 134.56 | 0.13 | 5,022.22 | 542,626 | 2.28 | 235,697 | 2.11 | 3.17 | 31 |
| 29 | 20-Feb | 135.00 | 135.63 | 132.96 | 134.04 | 133.99 | -0.54 | 5,015.86 | 506,362 | 2.12 | 272,355 | 2.44 | 3.65 | 36 |
| 30 | 19-Feb | 137.49 | 139.01 | 134.02 | 134.77 | 136.08 | -3.05 | 5,043.18 | 593,167 | 2.49 | 359,995 | 3.23 | 4.90 | 48 |
| 31 | 18-Feb | 137.59 | 141.48 | 137.52 | 139.01 | 139.58 | 1.03 | 5,201.84 | 515,205 | 2.16 | 227,666 | 2.04 | 3.18 | 30 |
| 32 | 17-Feb | 138.15 | 139.69 | 135.10 | 137.59 | 137.46 | -0.41 | 5,148.70 | 1,140,726 | 4.78 | 647,287 | 5.80 | 8.90 | 86 |
| 33 | 16-Feb | 141.00 | 141.89 | 137.30 | 138.15 | 138.85 | -2.54 | 5,169.66 | 1,024,436 | 4.30 | 567,587 | 5.09 | 7.88 | 75 |
| 34 | 13-Feb | 144.20 | 144.20 | 141.20 | 141.75 | 142.37 | -3.00 | 5,304.37 | 505,295 | 2.12 | 229,878 | 2.06 | 3.27 | 31 |
| 35 | 12-Feb | 148.04 | 148.04 | 144.55 | 146.14 | 145.66 | -0.45 | 5,468.65 | 459,242 | 1.93 | 241,099 | 2.16 | 3.51 | 32 |
| 36 | 11-Feb | 145.00 | 150.85 | 143.78 | 146.80 | 147.52 | 0.52 | 5,493.35 | 833,940 | 3.50 | 396,968 | 3.56 | 5.86 | 53 |
| 37 | 10-Feb | 146.86 | 149.26 | 144.90 | 146.04 | 146.85 | -0.56 | 5,464.91 | 769,815 | 3.23 | 305,590 | 2.74 | 4.49 | 41 |
| 38 | 09-Feb | 143.01 | 147.55 | 143.01 | 146.86 | 146.34 | 2.03 | 5,495.59 | 572,976 | 2.40 | 289,601 | 2.60 | 4.24 | 38 |
| 39 | 06-Feb | 141.00 | 145.08 | 140.27 | 143.94 | 143.17 | 1.20 | 5,386.32 | 692,166 | 2.90 | 267,501 | 2.40 | 3.83 | 38 |
| 40 | 05-Feb | 144.00 | 144.60 | 141.00 | 142.23 | 142.76 | -1.76 | 5,322.33 | 946,242 | 3.97 | 475,844 | 4.27 | 6.79 | 68 |
| 41 | 04-Feb | 146.46 | 146.89 | 142.94 | 144.78 | 144.53 | -1.18 | 5,417.76 | 687,476 | 2.88 | 303,309 | 2.72 | 4.38 | 44 |
| 42 | 03-Feb | 145.00 | 147.59 | 141.39 | 146.51 | 144.80 | 5.91 | 5,482.49 | 1,409,635 | 5.91 | 631,851 | 5.67 | 9.15 | 91 |
| 43 | 02-Feb | 140.00 | 142.00 | 132.01 | 138.34 | 135.76 | -2.43 | 5,176.77 | 2,209,709 | 9.27 | 1,024,017 | 9.18 | 13.90 | 147 |
| 44 | 01-Feb | 152.52 | 152.94 | 139.56 | 141.78 | 142.47 | -7.04 | 5,305.49 | 2,425,066 | 10.17 | 1,186,416 | 10.64 | 16.90 | 171 |
| 45 | 30-Jan | 153.90 | 155.61 | 151.40 | 152.52 | 153.20 | -1.10 | 5,707.39 | 517,133 | 2.17 | 241,117 | 2.16 | 3.69 | 35 |
| 46 | 29-Jan | 157.90 | 159.96 | 152.64 | 154.21 | 155.43 | -1.55 | 5,770.63 | 1,113,234 | 4.67 | 522,214 | 4.68 | 8.12 | 75 |
| 47 | 28-Jan | 148.92 | 158.90 | 147.01 | 156.64 | 154.65 | 6.56 | 5,861.56 | 1,537,838 | 6.45 | 630,479 | 5.65 | 9.75 | 91 |
| 48 | 27-Jan | 146.95 | 150.00 | 141.35 | 147.00 | 143.82 | 1.20 | 5,500.00 | 1,572,965 | 6.60 | 686,499 | 6.16 | 9.87 | 99 |
| 49 | 23-Jan | 152.00 | 152.00 | 144.00 | 145.25 | 147.21 | -3.60 | 5,435.34 | 1,176,609 | 4.93 | 622,738 | 5.58 | 9.17 | 90 |
| 50 | 22-Jan | 152.29 | 153.60 | 149.15 | 150.67 | 151.62 | 0.08 | 5,638.16 | 1,532,539 | 6.43 | 511,328 | 4.58 | 7.75 | 74 |
| 51 | 21-Jan | 143.25 | 151.70 | 143.25 | 150.55 | 147.93 | 3.61 | 5,633.67 | 2,364,553 | 9.91 | 697,384 | 6.25 | 10.32 | 100 |
| 52 | 20-Jan | 151.65 | 153.87 | 143.90 | 145.30 | 147.27 | -3.86 | 5,437.21 | 2,138,876 | 8.97 | 1,059,252 | 9.50 | 15.60 | 152 |
| 53 | 19-Jan | 159.55 | 159.77 | 150.20 | 151.14 | 153.56 | -5.27 | 5,655.75 | 3,001,205 | 12.58 | 1,538,633 | 13.80 | 23.63 | 221 |
| 54 | 16-Jan | 170.00 | 170.00 | 152.84 | 159.55 | 161.69 | -9.55 | 5,970.46 | 9,796,424 | 41.08 | 2,715,282 | 24.35 | 43.90 | 390 |
| 55 | 14-Jan | 162.29 | 178.48 | 159.10 | 176.39 | 171.67 | 8.82 | 6,600.62 | 6,886,876 | 28.88 | 2,897,486 | 25.98 | 49.74 | 417 |
| 56 | 13-Jan | 164.99 | 165.10 | 159.71 | 162.10 | 162.98 | -0.91 | 6,065.88 | 1,165,542 | 4.89 | 489,580 | 4.39 | 7.98 | 70 |
| 57 | 12-Jan | 155.00 | 164.19 | 150.74 | 163.59 | 158.19 | 5.49 | 6,121.64 | 2,705,706 | 11.35 | 1,185,568 | 10.63 | 18.75 | 170 |
| 58 | 09-Jan | 158.19 | 160.37 | 153.13 | 155.08 | 156.75 | -1.97 | 5,803.19 | 1,061,827 | 4.45 | 486,389 | 4.36 | 7.62 | 70 |
| 59 | 08-Jan | 164.40 | 164.50 | 157.10 | 158.19 | 159.96 | -3.45 | 5,919.57 | 1,085,507 | 4.55 | 490,991 | 4.40 | 7.85 | 71 |
| 60 | 07-Jan | 162.87 | 165.65 | 157.02 | 163.85 | 162.13 | 1.66 | 6,131.37 | 1,656,998 | 6.95 | 692,653 | 6.21 | 11.23 | 100 |
| 61 | 06-Jan | 167.00 | 167.10 | 158.96 | 161.17 | 162.32 | -2.45 | 6,031.08 | 2,063,750 | 8.65 | 1,132,550 | 10.16 | 18.38 | 163 |
| 62 | 05-Jan | 160.70 | 165.89 | 159.40 | 165.21 | 164.43 | 2.87 | 6,182.26 | 3,205,549 | 13.44 | 1,694,312 | 15.19 | 27.86 | 244 |
| 63 | 02-Jan | 156.05 | 162.00 | 155.53 | 160.60 | 159.36 | 3.95 | 6,009.75 | 2,453,782 | 10.29 | 1,249,587 | 11.20 | 19.91 | 180 |
| 64 | 01-Jan | 151.90 | 157.00 | 149.60 | 154.49 | 154.38 | 2.39 | 5,781.11 | 1,951,602 | 8.18 | 916,276 | 8.22 | 14.15 | 132 |
| 65 | 31-Dec | 144.69 | 153.00 | 144.20 | 150.89 | 150.43 | 4.60 | 5,646.40 | 2,640,086 | 11.07 | 1,041,825 | 9.34 | 15.67 | 150 |
| 66 | 30-Dec | 146.00 | 147.02 | 143.21 | 144.26 | 144.51 | -1.49 | 5,398.30 | 616,149 | 2.58 | 353,543 | 3.17 | 5.11 | 51 |
| 67 | 29-Dec | 148.50 | 148.51 | 145.00 | 146.44 | 146.95 | -0.87 | 5,479.87 | 589,611 | 2.47 | 305,723 | 2.74 | 4.49 | 44 |
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