| Macro-sector: Financial Services | Band: 20 | High52 Price: 144.62 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: 133.78; Drift%: 0.84 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 80.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 373,002,372 | Low52 Date: 07-Apr-2025 | SHP: 60.97 / 0.77 / 20.11 / 18.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 105.8 / 82.2 | Month: 137.4 / 113.48 | Week: 137.0 / 122.7 | Day: 138.4 / 133.31 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 138.40 | 138.40 | 133.31 | 134.92 | 134.72 | -1.73 | 5,032.55 | 966,004 | 5.48 | 403,150 | 3.79 | 5.43 | 60 |
| 2 | 26-Aug | 141.50 | 141.50 | 137.00 | 137.30 | 138.74 | -2.48 | 5,121.32 | 527,502 | 2.99 | 252,601 | 2.37 | 3.50 | 37 |
| 3 | 25-Aug | 143.00 | 144.62 | 139.00 | 140.79 | 142.42 | -0.87 | 5,251.50 | 1,360,079 | 7.71 | 635,531 | 5.98 | 9.05 | 94 |
| 4 | 22-Aug | 137.29 | 143.20 | 136.01 | 142.03 | 140.84 | 3.45 | 5,297.75 | 2,322,404 | 13.17 | 1,017,129 | 9.56 | 14.33 | 150 |
| 5 | 21-Aug | 135.80 | 138.80 | 134.29 | 137.29 | 136.82 | 2.20 | 5,120.95 | 669,977 | 3.80 | 297,783 | 2.80 | 4.07 | 44 |
| 6 | 20-Aug | 137.00 | 137.61 | 133.10 | 134.34 | 135.52 | -2.25 | 5,010.91 | 743,133 | 4.21 | 292,884 | 2.75 | 3.97 | 43 |
| 7 | 19-Aug | 135.00 | 138.45 | 133.78 | 137.43 | 136.82 | 2.01 | 5,126.17 | 1,243,431 | 7.05 | 648,020 | 6.09 | 8.87 | 96 |
| 8 | 18-Aug | 135.17 | 138.89 | 132.05 | 134.72 | 135.81 | -0.33 | 5,025.09 | 1,718,563 | 9.74 | 727,255 | 6.84 | 9.88 | 107 |
| 9 | 14-Aug | 128.90 | 137.00 | 128.00 | 135.17 | 134.38 | 5.07 | 5,041.87 | 2,301,959 | 13.05 | 909,027 | 8.55 | 12.22 | 134 |
| 10 | 13-Aug | 130.00 | 131.34 | 127.69 | 128.65 | 129.67 | -1.06 | 4,798.68 | 461,988 | 2.62 | 249,348 | 2.34 | 3.23 | 37 |
| 11 | 12-Aug | 130.77 | 132.09 | 128.85 | 130.03 | 130.41 | 0.55 | 4,850.15 | 594,566 | 3.37 | 298,204 | 2.80 | 3.89 | 44 |
| 12 | 11-Aug | 126.00 | 130.10 | 122.70 | 129.32 | 127.12 | 2.56 | 4,823.67 | 656,733 | 3.72 | 330,423 | 3.11 | 4.20 | 50 |
| 13 | 08-Aug | 128.19 | 129.32 | 125.10 | 126.09 | 127.05 | -1.04 | 4,703.19 | 464,830 | 2.64 | 201,168 | 1.89 | 2.56 | 31 |
| 14 | 07-Aug | 126.30 | 128.87 | 125.68 | 127.42 | 127.35 | 0.90 | 4,752.80 | 492,676 | 2.79 | 243,340 | 2.29 | 3.10 | 37 |
| 15 | 06-Aug | 126.98 | 128.52 | 123.87 | 126.28 | 126.00 | -0.46 | 4,710.27 | 679,568 | 3.85 | 342,640 | 3.22 | 4.00 | 52 |
| 16 | 05-Aug | 128.89 | 130.57 | 125.20 | 126.86 | 127.00 | -1.62 | 4,731.91 | 839,689 | 4.76 | 434,393 | 4.08 | 5.00 | 66 |
| 17 | 04-Aug | 131.00 | 131.77 | 126.62 | 128.95 | 128.45 | -1.61 | 4,809.87 | 767,675 | 4.35 | 380,779 | 3.58 | 4.89 | 58 |
| 18 | 01-Aug | 135.51 | 135.51 | 130.10 | 131.06 | 132.36 | -3.28 | 4,888.57 | 1,109,334 | 6.29 | 575,435 | 5.41 | 7.62 | 87 |
| 19 | 31-Jul | 125.00 | 137.40 | 125.00 | 135.51 | 134.00 | 4.02 | 5,054.56 | 2,395,897 | 13.58 | 1,272,794 | 11.97 | 17.00 | 193 |
| 20 | 30-Jul | 132.48 | 134.15 | 128.75 | 130.27 | 131.25 | -1.47 | 4,859.10 | 1,597,596 | 9.06 | 824,955 | 7.76 | 10.83 | 125 |
| 21 | 29-Jul | 129.20 | 133.39 | 126.73 | 132.22 | 130.57 | 7.18 | 4,931.84 | 4,857,664 | 27.54 | 2,258,878 | 21.24 | 29.49 | 343 |
| 22 | 28-Jul | 127.00 | 127.50 | 122.01 | 123.36 | 124.78 | -2.23 | 4,601.36 | 868,206 | 4.92 | 493,277 | 4.64 | 6.16 | 75 |
| 23 | 25-Jul | 129.50 | 132.01 | 124.58 | 126.18 | 128.32 | 1.99 | 4,706.54 | 3,965,943 | 22.49 | 1,790,799 | 16.84 | 22.98 | 272 |
| 24 | 24-Jul | 122.00 | 125.34 | 122.00 | 123.72 | 123.76 | -0.49 | 4,614.79 | 321,658 | 1.82 | 160,622 | 1.51 | 1.99 | 24 |
| 25 | 23-Jul | 125.75 | 126.00 | 123.00 | 124.33 | 124.32 | -0.14 | 4,637.54 | 553,394 | 3.14 | 180,321 | 1.70 | 2.24 | 27 |
| 26 | 22-Jul | 125.35 | 126.77 | 123.10 | 124.50 | 125.07 | -0.83 | 4,643.88 | 362,137 | 2.05 | 193,875 | 1.82 | 2.42 | 29 |
| 27 | 21-Jul | 125.96 | 127.54 | 121.50 | 125.54 | 124.27 | -0.36 | 4,682.67 | 1,319,688 | 7.48 | 582,733 | 5.48 | 7.24 | 88 |
| 28 | 18-Jul | 126.30 | 126.99 | 123.77 | 125.99 | 125.71 | -0.07 | 4,699.46 | 983,620 | 5.58 | 599,401 | 5.64 | 7.54 | 91 |
| 29 | 17-Jul | 121.75 | 126.75 | 121.12 | 126.08 | 124.43 | 3.87 | 4,702.81 | 1,907,265 | 10.81 | 1,064,356 | 10.01 | 13.24 | 161 |
| 30 | 16-Jul | 120.21 | 122.55 | 120.01 | 121.38 | 121.64 | 0.66 | 4,527.50 | 532,638 | 3.02 | 318,799 | 3.00 | 3.88 | 48 |
| 31 | 15-Jul | 118.50 | 122.90 | 118.23 | 120.58 | 120.67 | 1.76 | 4,497.66 | 1,711,998 | 9.71 | 1,031,127 | 9.69 | 12.44 | 156 |
| 32 | 14-Jul | 115.10 | 120.78 | 115.09 | 118.50 | 118.43 | 3.14 | 4,420.08 | 1,321,788 | 7.49 | 702,738 | 6.61 | 8.32 | 107 |
| 33 | 11-Jul | 114.20 | 116.02 | 114.20 | 114.89 | 115.27 | 0.00 | 4,285.42 | 455,237 | 2.58 | 246,987 | 2.32 | 2.85 | 37 |
| 34 | 10-Jul | 114.75 | 117.09 | 114.38 | 114.89 | 115.47 | 0.67 | 4,285.42 | 424,620 | 2.41 | 212,344 | 2.00 | 2.45 | 32 |
| 35 | 09-Jul | 115.05 | 116.50 | 113.48 | 114.13 | 114.66 | -0.79 | 4,257.08 | 355,819 | 2.02 | 220,724 | 2.08 | 2.53 | 33 |
| 36 | 08-Jul | 115.47 | 116.11 | 113.50 | 115.04 | 114.13 | -0.74 | 4,291.02 | 690,115 | 3.91 | 535,006 | 5.03 | 6.11 | 81 |
| 37 | 07-Jul | 117.71 | 118.99 | 115.04 | 115.90 | 116.59 | -1.33 | 4,323.10 | 353,295 | 2.00 | 218,481 | 2.05 | 2.55 | 33 |
| 38 | 04-Jul | 118.82 | 120.22 | 117.00 | 117.46 | 118.42 | -0.15 | 4,381.29 | 404,856 | 2.30 | 178,196 | 1.68 | 2.11 | 27 |
| 39 | 03-Jul | 117.15 | 118.71 | 116.81 | 117.64 | 117.56 | -0.08 | 4,388.00 | 410,668 | 2.33 | 210,594 | 1.98 | 2.48 | 32 |
| 40 | 02-Jul | 120.00 | 120.45 | 116.70 | 117.73 | 118.13 | -1.67 | 4,391.36 | 471,900 | 2.68 | 247,687 | 2.33 | 2.93 | 38 |
| 41 | 01-Jul | 115.53 | 120.50 | 115.25 | 119.73 | 118.86 | 4.47 | 4,465.96 | 1,276,738 | 7.24 | 777,353 | 7.31 | 9.24 | 118 |
| 42 | 30-Jun | 114.50 | 116.82 | 113.50 | 114.61 | 114.63 | -0.03 | 4,274.98 | 578,312 | 3.28 | 331,803 | 3.12 | 3.80 | 50 |
| 43 | 27-Jun | 116.25 | 117.62 | 114.30 | 114.65 | 115.64 | -1.27 | 4,276.47 | 360,918 | 2.05 | 182,646 | 1.72 | 2.11 | 28 |
| 44 | 26-Jun | 117.70 | 118.71 | 115.70 | 116.13 | 116.53 | -0.71 | 4,331.68 | 409,888 | 2.32 | 264,829 | 2.49 | 3.09 | 40 |
| 45 | 25-Jun | 119.50 | 122.58 | 116.05 | 116.96 | 119.44 | -0.96 | 4,362.64 | 1,171,861 | 6.64 | 577,963 | 5.43 | 6.90 | 88 |
| 46 | 24-Jun | 115.00 | 119.05 | 114.62 | 118.09 | 117.04 | 3.93 | 4,404.79 | 843,714 | 4.78 | 527,579 | 4.96 | 6.17 | 80 |
| 47 | 23-Jun | 114.00 | 117.19 | 113.01 | 113.62 | 114.29 | -1.41 | 4,238.05 | 816,126 | 4.63 | 471,249 | 4.43 | 5.39 | 72 |
| 48 | 20-Jun | 113.98 | 117.43 | 113.66 | 115.25 | 115.91 | 1.52 | 4,298.85 | 431,588 | 2.45 | 192,455 | 1.81 | 2.23 | 29 |
| 49 | 19-Jun | 115.00 | 117.28 | 111.63 | 113.52 | 113.95 | -2.12 | 4,234.32 | 673,008 | 3.82 | 324,346 | 3.05 | 3.70 | 49 |
| 50 | 18-Jun | 116.70 | 118.57 | 115.00 | 115.98 | 116.63 | -1.31 | 4,326.08 | 366,120 | 2.08 | 196,022 | 1.84 | 2.29 | 30 |
| 51 | 17-Jun | 115.52 | 119.59 | 115.52 | 117.52 | 118.19 | 2.24 | 4,383.52 | 913,226 | 5.18 | 489,930 | 4.61 | 5.79 | 74 |
| 52 | 16-Jun | 117.00 | 118.00 | 112.95 | 114.95 | 115.09 | -1.94 | 4,287.66 | 1,010,219 | 5.73 | 453,762 | 4.27 | 5.22 | 69 |
| 53 | 13-Jun | 110.66 | 118.00 | 110.66 | 117.23 | 115.71 | 1.85 | 4,372.71 | 1,169,594 | 6.63 | 615,527 | 5.79 | 7.12 | 93 |
| 54 | 12-Jun | 115.80 | 117.19 | 112.50 | 115.10 | 115.00 | 0.45 | 4,293.26 | 1,141,770 | 6.47 | 590,678 | 5.55 | 6.00 | 90 |
| 55 | 11-Jun | 112.00 | 116.00 | 111.52 | 114.58 | 114.32 | 1.67 | 4,273.86 | 1,253,816 | 7.11 | 685,012 | 6.44 | 7.83 | 104 |
| 56 | 10-Jun | 112.71 | 114.00 | 111.50 | 112.70 | 112.65 | 1.49 | 4,203.74 | 855,154 | 4.85 | 476,952 | 4.48 | 5.37 | 72 |
| 57 | 09-Jun | 105.00 | 112.00 | 104.61 | 111.05 | 109.66 | 6.69 | 4,142.19 | 1,951,460 | 11.06 | 1,104,074 | 10.38 | 12.11 | 168 |
| 58 | 06-Jun | 100.71 | 105.45 | 100.70 | 104.09 | 103.50 | 3.16 | 3,882.58 | 624,679 | 3.54 | 355,338 | 3.34 | 3.68 | 54 |
| 59 | 05-Jun | 102.42 | 103.73 | 100.12 | 100.90 | 101.93 | -1.48 | 3,763.59 | 229,068 | 1.30 | 114,677 | 1.08 | 1.17 | 17 |
| 60 | 04-Jun | 101.39 | 104.34 | 100.01 | 102.42 | 102.04 | 1.30 | 3,820.29 | 334,688 | 1.90 | 174,350 | 1.64 | 1.78 | 26 |
| 61 | 03-Jun | 102.00 | 103.10 | 100.00 | 101.11 | 101.43 | -0.25 | 3,771.43 | 480,368 | 2.72 | 257,408 | 2.42 | 2.61 | 39 |
| 62 | 02-Jun | 98.28 | 103.20 | 97.76 | 101.36 | 101.30 | 3.24 | 3,780.75 | 820,019 | 4.65 | 406,893 | 3.83 | 4.12 | 62 |
| 63 | 30-May | 95.49 | 99.25 | 94.63 | 98.18 | 97.04 | 3.30 | 3,662.14 | 474,245 | 2.69 | 281,092 | 2.64 | 2.73 | 43 |
| 64 | 29-May | 96.00 | 96.00 | 93.86 | 95.04 | 94.94 | -0.22 | 3,545.01 | 415,799 | 2.36 | 255,051 | 2.40 | 2.42 | 39 |
| 65 | 28-May | 94.60 | 95.95 | 93.25 | 95.25 | 94.31 | 1.68 | 3,552.85 | 224,114 | 1.27 | 154,865 | 1.46 | 1.46 | 24 |
| 66 | 27-May | 93.30 | 95.04 | 92.13 | 93.68 | 93.45 | 0.42 | 3,494.29 | 427,335 | 2.42 | 210,623 | 1.98 | 1.97 | 32 |
| 67 | 26-May | 93.00 | 94.65 | 93.00 | 93.29 | 93.79 | -0.48 | 3,479.74 | 176,371 | 1.00 | 106,359 | 1.00 | 1.00 | 16 |
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