| Macro-sector: Financial Services | Band: 20 | High52 Price: 166.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 80.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 373,600,937 | Low52 Date: 07-Apr-2025 | SHP: 60.88 / 1.17 / 19.36 / 18.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 105.8 / 82.2 | Month: 157.8 / 130.77 | Week: 148.0 / 141.28 | Day: 138.04 / 134.69 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 138.01 | 138.04 | 134.69 | 135.80 | 135.64 | -1.01 | 5,073.50 | 539,153 | 1.34 | 296,950 | 1.48 | 4.03 | 43 |
| 2 | 11-Nov | 139.40 | 139.40 | 134.50 | 137.19 | 136.68 | -0.28 | 5,125.43 | 499,318 | 1.24 | 248,846 | 1.24 | 3.40 | 37 |
| 3 | 10-Nov | 139.00 | 140.89 | 136.00 | 137.57 | 138.10 | -0.23 | 5,139.63 | 808,748 | 2.00 | 474,983 | 2.36 | 6.56 | 70 |
| 4 | 07-Nov | 136.59 | 139.10 | 132.60 | 137.89 | 136.01 | 0.89 | 5,151.58 | 1,011,383 | 2.51 | 471,371 | 2.34 | 6.41 | 70 |
| 5 | 06-Nov | 144.49 | 144.49 | 136.00 | 136.68 | 138.71 | -4.48 | 5,106.38 | 1,388,222 | 3.44 | 707,585 | 3.52 | 9.81 | 104 |
| 6 | 04-Nov | 146.30 | 146.94 | 142.25 | 143.09 | 143.56 | -1.83 | 5,345.86 | 489,456 | 1.21 | 265,392 | 1.32 | 3.81 | 39 |
| 7 | 03-Nov | 144.50 | 147.00 | 141.70 | 145.76 | 145.23 | 2.89 | 5,445.61 | 1,021,442 | 2.53 | 539,547 | 2.68 | 7.84 | 80 |
| 8 | 31-Oct | 145.18 | 145.18 | 141.28 | 141.67 | 142.69 | -1.73 | 5,292.80 | 872,814 | 2.16 | 473,023 | 2.35 | 6.75 | 70 |
| 9 | 30-Oct | 143.00 | 148.00 | 142.50 | 144.16 | 144.87 | 0.87 | 5,385.83 | 1,179,099 | 2.92 | 303,590 | 1.51 | 4.40 | 45 |
| 10 | 29-Oct | 142.25 | 144.97 | 142.12 | 142.92 | 143.32 | -0.01 | 5,339.50 | 629,459 | 1.56 | 341,188 | 1.70 | 4.89 | 50 |
| 11 | 28-Oct | 144.72 | 144.72 | 142.36 | 142.94 | 143.04 | -1.23 | 5,340.25 | 807,862 | 2.00 | 511,990 | 2.55 | 7.32 | 76 |
| 12 | 27-Oct | 142.62 | 145.95 | 141.92 | 144.72 | 144.22 | 2.35 | 5,406.75 | 1,066,778 | 2.64 | 569,217 | 2.83 | 8.21 | 84 |
| 13 | 24-Oct | 142.99 | 143.38 | 139.21 | 141.40 | 141.63 | -0.65 | 5,282.72 | 1,059,566 | 2.62 | 576,151 | 2.86 | 8.16 | 85 |
| 14 | 23-Oct | 151.85 | 154.00 | 141.61 | 142.32 | 145.07 | -6.28 | 5,317.09 | 2,771,833 | 6.87 | 1,461,259 | 7.26 | 21.20 | 215 |
| 15 | 21-Oct | 151.00 | 154.00 | 149.35 | 151.85 | 151.86 | 3.71 | 5,673.13 | 612,252 | 1.52 | 347,498 | 1.73 | 5.28 | 51 |
| 16 | 20-Oct | 154.00 | 154.00 | 144.01 | 146.42 | 147.95 | -2.35 | 5,470.26 | 3,435,878 | 8.51 | 1,736,807 | 8.63 | 25.70 | 256 |
| 17 | 17-Oct | 151.99 | 154.38 | 148.02 | 149.94 | 151.37 | -0.47 | 5,601.77 | 1,897,768 | 4.70 | 912,552 | 4.54 | 13.81 | 135 |
| 18 | 16-Oct | 158.90 | 158.90 | 147.50 | 150.65 | 151.86 | -4.04 | 5,628.30 | 2,035,289 | 5.04 | 1,013,816 | 5.04 | 15.40 | 150 |
| 19 | 15-Oct | 156.03 | 157.99 | 153.54 | 157.00 | 155.77 | 0.63 | 5,865.00 | 906,147 | 2.24 | 432,699 | 2.15 | 6.74 | 64 |
| 20 | 14-Oct | 160.46 | 161.91 | 154.57 | 156.02 | 157.14 | -2.76 | 5,828.92 | 1,549,116 | 3.84 | 840,419 | 4.18 | 13.21 | 124 |
| 21 | 13-Oct | 156.00 | 161.69 | 154.79 | 160.45 | 158.87 | 2.91 | 5,994.43 | 1,420,725 | 3.52 | 620,668 | 3.09 | 9.86 | 92 |
| 22 | 10-Oct | 158.38 | 161.06 | 152.00 | 155.92 | 156.45 | -1.55 | 5,825.19 | 1,436,839 | 3.56 | 582,450 | 2.90 | 9.11 | 86 |
| 23 | 09-Oct | 160.00 | 161.00 | 157.87 | 158.38 | 158.73 | -0.94 | 5,917.09 | 439,636 | 1.09 | 230,739 | 1.15 | 3.66 | 34 |
| 24 | 08-Oct | 161.57 | 162.85 | 159.00 | 159.88 | 160.80 | -1.05 | 5,973.13 | 534,464 | 1.32 | 238,358 | 1.18 | 3.83 | 35 |
| 25 | 07-Oct | 163.35 | 166.80 | 161.00 | 161.57 | 163.75 | -0.60 | 6,036.27 | 1,187,325 | 2.94 | 512,682 | 2.55 | 8.40 | 76 |
| 26 | 06-Oct | 156.60 | 163.98 | 154.65 | 162.55 | 160.45 | 4.88 | 6,072.88 | 2,989,367 | 7.40 | 1,326,615 | 6.59 | 21.29 | 196 |
| 27 | 03-Oct | 155.79 | 155.79 | 152.93 | 154.99 | 154.35 | 1.19 | 5,790.44 | 802,906 | 1.99 | 443,099 | 2.20 | 6.84 | 65 |
| 28 | 01-Oct | 155.20 | 155.89 | 150.47 | 153.17 | 153.52 | -0.81 | 5,722.45 | 1,532,847 | 3.80 | 809,720 | 4.03 | 12.43 | 119 |
| 29 | 30-Sep | 153.17 | 157.25 | 151.10 | 154.42 | 154.50 | 1.14 | 5,769.15 | 1,763,628 | 4.37 | 898,526 | 4.47 | 13.88 | 133 |
| 30 | 29-Sep | 147.35 | 154.00 | 144.05 | 152.68 | 148.71 | 2.72 | 5,704.14 | 1,869,936 | 4.63 | 880,693 | 4.38 | 13.10 | 130 |
| 31 | 26-Sep | 148.00 | 150.94 | 146.44 | 148.64 | 148.59 | -0.43 | 5,553.20 | 1,144,730 | 2.84 | 549,725 | 2.73 | 8.17 | 81 |
| 32 | 25-Sep | 150.99 | 151.50 | 148.00 | 149.28 | 149.61 | -1.26 | 5,577.11 | 647,756 | 1.60 | 351,627 | 1.75 | 5.26 | 52 |
| 33 | 24-Sep | 152.00 | 154.10 | 149.38 | 151.18 | 151.46 | -1.96 | 5,648.10 | 762,075 | 1.89 | 417,598 | 2.08 | 6.32 | 62 |
| 34 | 23-Sep | 153.00 | 156.14 | 151.06 | 154.21 | 154.05 | 1.20 | 5,761.30 | 1,438,222 | 3.56 | 811,108 | 4.03 | 12.50 | 120 |
| 35 | 22-Sep | 151.69 | 155.50 | 148.51 | 152.38 | 151.88 | 2.96 | 5,692.93 | 3,296,394 | 8.16 | 1,609,893 | 8.00 | 24.45 | 238 |
| 36 | 19-Sep | 150.00 | 150.00 | 147.05 | 148.00 | 148.31 | -0.40 | 5,529.00 | 790,036 | 1.96 | 307,868 | 1.53 | 4.57 | 45 |
| 37 | 18-Sep | 147.10 | 149.50 | 145.91 | 148.59 | 147.70 | 0.57 | 5,551.34 | 1,007,371 | 2.50 | 522,753 | 2.60 | 7.72 | 77 |
| 38 | 17-Sep | 149.26 | 150.22 | 147.20 | 147.75 | 148.27 | -1.04 | 5,519.95 | 753,390 | 1.87 | 359,506 | 1.79 | 5.33 | 53 |
| 39 | 16-Sep | 151.65 | 151.65 | 146.90 | 149.31 | 148.69 | -0.33 | 5,578.24 | 880,579 | 2.18 | 431,442 | 2.14 | 6.42 | 64 |
| 40 | 15-Sep | 151.80 | 151.80 | 147.56 | 149.80 | 149.05 | -0.19 | 5,596.54 | 1,480,057 | 3.67 | 851,011 | 4.23 | 12.68 | 126 |
| 41 | 12-Sep | 152.50 | 157.80 | 145.60 | 150.08 | 151.16 | -1.10 | 5,607.00 | 3,396,362 | 8.41 | 1,375,194 | 6.84 | 20.79 | 203 |
| 42 | 11-Sep | 143.90 | 153.19 | 143.15 | 151.75 | 149.10 | 7.50 | 5,669.39 | 6,073,141 | 15.04 | 2,731,049 | 13.58 | 40.72 | 403 |
| 43 | 10-Sep | 145.00 | 145.00 | 139.99 | 141.16 | 142.26 | -1.31 | 5,273.75 | 735,098 | 1.82 | 426,760 | 2.12 | 6.07 | 63 |
| 44 | 09-Sep | 143.20 | 144.50 | 138.45 | 143.04 | 142.68 | 0.50 | 5,343.99 | 1,009,675 | 2.50 | 478,475 | 2.38 | 6.83 | 71 |
| 45 | 08-Sep | 138.54 | 143.39 | 135.62 | 142.33 | 140.32 | 4.36 | 5,317.46 | 762,287 | 1.89 | 422,572 | 2.10 | 5.93 | 62 |
| 46 | 05-Sep | 138.73 | 140.39 | 130.77 | 136.39 | 135.02 | -1.53 | 5,095.54 | 1,042,077 | 2.58 | 452,959 | 2.25 | 6.12 | 67 |
| 47 | 04-Sep | 142.20 | 142.20 | 137.40 | 138.51 | 138.90 | -1.08 | 5,174.75 | 403,726 | 1.00 | 206,879 | 1.03 | 2.87 | 31 |
| 48 | 03-Sep | 135.00 | 141.20 | 135.00 | 140.02 | 139.90 | 3.05 | 5,231.16 | 1,021,275 | 2.53 | 374,868 | 1.86 | 5.24 | 55 |
| 49 | 02-Sep | 138.00 | 138.50 | 134.54 | 135.87 | 136.49 | -1.54 | 5,076.12 | 421,419 | 1.04 | 226,779 | 1.13 | 3.10 | 33 |
| 50 | 01-Sep | 136.99 | 138.50 | 135.66 | 138.00 | 137.47 | 1.72 | 5,155.00 | 430,871 | 1.07 | 228,070 | 1.13 | 3.14 | 34 |
| 51 | 29-Aug | 135.01 | 137.01 | 132.98 | 135.66 | 135.34 | 0.55 | 5,068.27 | 550,923 | 1.36 | 235,396 | 1.17 | 3.19 | 35 |
| 52 | 28-Aug | 138.40 | 138.40 | 133.31 | 134.92 | 134.72 | -1.73 | 5,040.62 | 966,004 | 2.39 | 403,150 | 2.00 | 5.43 | 60 |
| 53 | 26-Aug | 141.50 | 141.50 | 137.00 | 137.30 | 138.74 | -2.48 | 5,129.54 | 527,502 | 1.31 | 252,601 | 1.26 | 3.50 | 37 |
| 54 | 25-Aug | 143.00 | 144.62 | 139.00 | 140.79 | 142.42 | -0.87 | 5,259.93 | 1,360,079 | 3.37 | 635,531 | 3.16 | 9.05 | 94 |
| 55 | 22-Aug | 137.29 | 143.20 | 136.01 | 142.03 | 140.84 | 3.45 | 5,306.25 | 2,322,404 | 5.75 | 1,017,129 | 5.06 | 14.33 | 150 |
| 56 | 21-Aug | 135.80 | 138.80 | 134.29 | 137.29 | 136.82 | 2.20 | 5,129.17 | 669,977 | 1.66 | 297,783 | 1.48 | 4.07 | 44 |
| 57 | 20-Aug | 137.00 | 137.61 | 133.10 | 134.34 | 135.52 | -2.25 | 5,018.95 | 743,133 | 1.84 | 292,884 | 1.46 | 3.97 | 43 |
| 58 | 19-Aug | 135.00 | 138.45 | 133.78 | 137.43 | 136.82 | 2.01 | 5,134.40 | 1,243,431 | 3.08 | 648,020 | 3.22 | 8.87 | 96 |
| 59 | 18-Aug | 135.17 | 138.89 | 132.05 | 134.72 | 135.81 | -0.33 | 5,033.15 | 1,718,563 | 4.26 | 727,255 | 3.62 | 9.88 | 107 |
| 60 | 14-Aug | 128.90 | 137.00 | 128.00 | 135.17 | 134.38 | 5.07 | 5,049.96 | 2,301,959 | 5.70 | 909,027 | 4.52 | 12.22 | 134 |
| 61 | 13-Aug | 130.00 | 131.34 | 127.69 | 128.65 | 129.67 | -1.06 | 4,806.38 | 461,988 | 1.14 | 249,348 | 1.24 | 3.23 | 37 |
| 62 | 12-Aug | 130.77 | 132.09 | 128.85 | 130.03 | 130.41 | 0.55 | 4,857.93 | 594,566 | 1.47 | 298,204 | 1.48 | 3.89 | 44 |
| 63 | 11-Aug | 126.00 | 130.10 | 122.70 | 129.32 | 127.12 | 2.56 | 4,831.41 | 656,733 | 1.63 | 330,423 | 1.64 | 4.20 | 50 |
| 64 | 08-Aug | 128.19 | 129.32 | 125.10 | 126.09 | 127.05 | -1.04 | 4,710.73 | 464,830 | 1.15 | 201,168 | 1.00 | 2.56 | 31 |
| 65 | 07-Aug | 126.30 | 128.87 | 125.68 | 127.42 | 127.35 | 0.90 | 4,760.42 | 492,676 | 1.22 | 243,340 | 1.21 | 3.10 | 37 |
| 66 | 06-Aug | 126.98 | 128.52 | 123.87 | 126.28 | 126.00 | -0.46 | 4,717.83 | 679,568 | 1.68 | 342,640 | 1.70 | 4.00 | 52 |
| 67 | 05-Aug | 128.89 | 130.57 | 125.20 | 126.86 | 127.00 | -1.62 | 4,739.50 | 839,689 | 2.08 | 434,393 | 2.16 | 5.00 | 66 |
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