| Macro-sector: Financial Services | Band: 20 | High52 Price: 850.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 23-Apr-2025 | Bumper: 640.0; Drift%: -4.07 |
| Industry: Finance | Face Value: 1; VWAP21: 579.99 | Low52 Price: 501.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 294,468,820 | Low52 Date: 29-Sep-2025 | SHP: 18.57 / 55.8 / 12.16 / 13.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 380 | ||||
| High/Low Price | Quarter: 817.0 / 633.0 | Month: 569.0 / 501.0 | Week: 666.0 / 525.5 | Day: 626.4 / 608.7 | Sis67: 222 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 625.30 | 626.40 | 608.70 | 615.00 | 617.26 | -1.64 | 18,109.00 | 1,065,845 | 8.57 | 419,048 | 6.27 | 25.87 | 106 |
| 2 | 11-Nov | 640.00 | 642.60 | 622.30 | 625.25 | 627.67 | -1.43 | 18,411.66 | 424,176 | 3.41 | 145,288 | 2.17 | 9.12 | 45 |
| 3 | 10-Nov | 646.10 | 646.70 | 631.00 | 634.30 | 635.84 | -1.83 | 18,678.16 | 654,707 | 5.26 | 214,485 | 3.21 | 13.64 | 67 |
| 4 | 07-Nov | 620.00 | 656.75 | 617.15 | 646.10 | 646.27 | 3.49 | 19,025.63 | 3,066,914 | 24.65 | 668,237 | 10.00 | 43.19 | 208 |
| 5 | 06-Nov | 645.05 | 645.10 | 617.00 | 624.30 | 627.42 | -3.84 | 18,383.69 | 1,854,511 | 14.90 | 659,703 | 9.87 | 41.39 | 205 |
| 6 | 04-Nov | 655.00 | 657.70 | 633.50 | 649.20 | 646.64 | -1.64 | 19,116.92 | 1,830,100 | 14.71 | 381,446 | 5.71 | 24.67 | 119 |
| 7 | 03-Nov | 640.00 | 664.50 | 640.00 | 660.00 | 655.33 | 1.11 | 19,434.00 | 2,326,067 | 18.69 | 480,384 | 7.19 | 31.48 | 149 |
| 8 | 31-Oct | 630.00 | 666.00 | 618.30 | 652.75 | 651.19 | 1.56 | 19,221.45 | 15,831,741 | 127.24 | 1,805,043 | 27.00 | 117.54 | 561 |
| 9 | 30-Oct | 606.00 | 659.90 | 606.00 | 642.75 | 641.76 | 6.23 | 18,926.98 | 33,255,155 | 267.27 | 6,002,471 | 89.79 | 385.21 | 1,865 |
| 10 | 29-Oct | 539.00 | 621.65 | 528.25 | 605.05 | 587.86 | 12.66 | 17,816.84 | 18,706,743 | 150.34 | 4,551,738 | 68.09 | 267.58 | 1,414 |
| 11 | 28-Oct | 529.95 | 543.95 | 527.25 | 537.05 | 535.59 | 1.60 | 15,814.45 | 947,922 | 7.62 | 478,096 | 7.15 | 25.61 | 149 |
| 12 | 27-Oct | 540.00 | 540.00 | 525.50 | 528.60 | 532.34 | -1.56 | 15,565.62 | 587,800 | 4.72 | 367,012 | 5.49 | 19.54 | 114 |
| 13 | 24-Oct | 536.95 | 541.00 | 532.15 | 537.00 | 536.99 | 0.01 | 15,812.00 | 442,845 | 3.56 | 244,560 | 3.66 | 13.13 | 76 |
| 14 | 23-Oct | 540.00 | 542.00 | 531.00 | 536.95 | 538.83 | 0.19 | 15,811.50 | 1,136,735 | 9.14 | 784,172 | 11.73 | 42.25 | 244 |
| 15 | 21-Oct | 534.30 | 538.60 | 531.00 | 535.95 | 535.70 | 0.81 | 15,782.06 | 124,426 | 1.00 | 66,846 | 1.00 | 3.58 | 21 |
| 16 | 20-Oct | 529.90 | 544.00 | 524.75 | 531.65 | 534.04 | 0.77 | 15,655.43 | 1,090,233 | 8.76 | 568,990 | 8.51 | 30.39 | 177 |
| 17 | 17-Oct | 533.95 | 534.45 | 522.00 | 527.60 | 526.24 | -1.09 | 15,536.17 | 481,863 | 3.87 | 200,434 | 3.00 | 10.55 | 62 |
| 18 | 16-Oct | 535.00 | 536.20 | 528.55 | 533.40 | 532.15 | 0.92 | 15,706.97 | 559,765 | 4.50 | 364,711 | 5.46 | 19.41 | 113 |
| 19 | 15-Oct | 517.85 | 533.40 | 517.85 | 528.55 | 527.43 | 2.65 | 15,564.15 | 1,283,295 | 10.31 | 735,627 | 11.00 | 38.80 | 229 |
| 20 | 14-Oct | 527.00 | 528.20 | 513.50 | 514.90 | 517.98 | -1.81 | 15,162.20 | 376,505 | 3.03 | 211,316 | 3.16 | 10.95 | 66 |
| 21 | 13-Oct | 522.25 | 529.95 | 520.50 | 524.40 | 525.22 | -0.78 | 15,441.94 | 373,258 | 3.00 | 176,550 | 2.64 | 9.27 | 55 |
| 22 | 10-Oct | 526.90 | 530.95 | 522.00 | 528.50 | 527.68 | 0.79 | 15,562.68 | 544,948 | 4.38 | 244,493 | 3.66 | 12.90 | 76 |
| 23 | 09-Oct | 525.60 | 526.40 | 513.30 | 524.35 | 521.10 | 0.07 | 15,440.47 | 686,586 | 5.52 | 378,360 | 5.66 | 19.72 | 118 |
| 24 | 08-Oct | 536.50 | 536.50 | 521.70 | 524.00 | 526.08 | -1.61 | 15,430.00 | 373,448 | 3.00 | 187,415 | 2.80 | 9.86 | 58 |
| 25 | 07-Oct | 537.30 | 538.05 | 530.90 | 532.60 | 534.93 | -0.72 | 15,683.41 | 272,315 | 2.19 | 154,330 | 2.31 | 8.26 | 48 |
| 26 | 06-Oct | 536.90 | 541.00 | 532.25 | 536.45 | 537.15 | 0.47 | 15,796.78 | 1,000,239 | 8.04 | 695,025 | 10.40 | 37.33 | 216 |
| 27 | 03-Oct | 536.10 | 537.55 | 527.00 | 533.95 | 532.65 | -0.38 | 15,723.16 | 548,412 | 4.41 | 260,186 | 3.89 | 13.86 | 81 |
| 28 | 01-Oct | 536.60 | 545.00 | 531.45 | 536.00 | 536.63 | -0.11 | 15,783.00 | 782,410 | 6.29 | 287,649 | 4.30 | 15.44 | 89 |
| 29 | 30-Sep | 517.05 | 544.00 | 512.95 | 536.60 | 533.10 | 4.03 | 15,801.20 | 4,237,043 | 34.05 | 989,735 | 14.81 | 52.76 | 308 |
| 30 | 29-Sep | 512.85 | 520.50 | 501.00 | 515.80 | 511.71 | 1.09 | 15,188.70 | 1,281,458 | 10.30 | 682,164 | 10.20 | 34.91 | 212 |
| 31 | 26-Sep | 521.40 | 523.95 | 507.20 | 510.25 | 514.53 | -1.87 | 15,025.27 | 1,210,327 | 9.73 | 792,583 | 11.86 | 40.78 | 246 |
| 32 | 25-Sep | 525.20 | 525.65 | 515.50 | 519.95 | 519.31 | -0.51 | 15,310.91 | 999,361 | 8.03 | 578,781 | 8.66 | 30.06 | 180 |
| 33 | 24-Sep | 523.05 | 547.00 | 521.15 | 522.60 | 531.14 | -0.05 | 15,388.94 | 3,004,127 | 24.14 | 845,441 | 12.65 | 44.90 | 263 |
| 34 | 23-Sep | 539.00 | 539.00 | 521.10 | 522.85 | 526.23 | -2.39 | 15,396.30 | 918,828 | 7.38 | 487,277 | 7.29 | 25.64 | 151 |
| 35 | 22-Sep | 537.80 | 547.00 | 534.30 | 535.65 | 537.07 | -0.40 | 15,773.22 | 1,865,411 | 14.99 | 1,206,736 | 18.05 | 64.81 | 375 |
| 36 | 19-Sep | 539.40 | 543.30 | 534.50 | 537.80 | 536.81 | -0.26 | 15,836.53 | 1,249,033 | 10.04 | 880,003 | 13.16 | 47.24 | 273 |
| 37 | 18-Sep | 546.90 | 548.10 | 534.35 | 539.20 | 540.09 | -0.64 | 15,877.76 | 682,429 | 5.48 | 384,782 | 5.76 | 20.78 | 120 |
| 38 | 17-Sep | 547.20 | 569.00 | 541.25 | 542.70 | 554.86 | -0.32 | 15,980.82 | 2,416,567 | 19.42 | 1,129,203 | 16.89 | 62.65 | 351 |
| 39 | 16-Sep | 541.50 | 547.90 | 539.15 | 544.45 | 543.55 | 0.60 | 16,032.35 | 386,188 | 3.10 | 211,841 | 3.17 | 11.51 | 66 |
| 40 | 15-Sep | 544.50 | 544.50 | 535.50 | 541.20 | 540.73 | 0.13 | 15,936.65 | 414,825 | 3.33 | 220,435 | 3.30 | 11.92 | 68 |
| 41 | 12-Sep | 533.90 | 548.60 | 529.10 | 540.50 | 538.82 | 1.98 | 15,916.04 | 1,154,926 | 9.28 | 488,302 | 7.30 | 26.31 | 152 |
| 42 | 11-Sep | 540.50 | 546.55 | 529.10 | 530.00 | 534.22 | -0.99 | 15,606.00 | 1,354,384 | 10.88 | 880,103 | 13.17 | 47.02 | 273 |
| 43 | 10-Sep | 533.45 | 539.90 | 528.30 | 535.30 | 534.38 | 1.03 | 15,762.92 | 675,011 | 5.42 | 449,945 | 6.73 | 24.04 | 140 |
| 44 | 09-Sep | 536.70 | 536.85 | 528.70 | 529.85 | 531.41 | -0.48 | 15,602.43 | 1,152,957 | 9.27 | 940,280 | 14.07 | 49.97 | 292 |
| 45 | 08-Sep | 534.85 | 544.50 | 531.10 | 532.40 | 535.39 | 0.01 | 15,677.52 | 1,837,309 | 14.77 | 1,321,255 | 19.77 | 70.74 | 411 |
| 46 | 05-Sep | 527.50 | 537.40 | 524.00 | 532.35 | 528.98 | 1.08 | 15,676.05 | 805,886 | 6.48 | 497,139 | 7.44 | 26.30 | 154 |
| 47 | 04-Sep | 541.95 | 541.95 | 525.40 | 526.65 | 532.05 | -1.23 | 15,508.20 | 505,395 | 4.06 | 266,943 | 3.99 | 14.20 | 83 |
| 48 | 03-Sep | 530.85 | 541.00 | 527.20 | 533.20 | 533.53 | 1.19 | 15,701.08 | 2,687,655 | 21.60 | 1,960,712 | 29.33 | 104.61 | 609 |
| 49 | 02-Sep | 555.55 | 555.55 | 522.00 | 526.95 | 530.54 | -4.05 | 15,517.03 | 4,440,781 | 35.69 | 3,216,583 | 48.12 | 170.65 | 999 |
| 50 | 01-Sep | 550.50 | 552.65 | 542.15 | 549.20 | 547.39 | 0.76 | 16,172.23 | 349,918 | 2.81 | 193,174 | 2.89 | 10.57 | 60 |
| 51 | 29-Aug | 551.05 | 553.85 | 542.70 | 545.05 | 547.90 | -1.39 | 16,050.02 | 932,926 | 7.50 | 677,110 | 10.13 | 37.10 | 210 |
| 52 | 28-Aug | 564.80 | 564.80 | 550.10 | 552.75 | 553.67 | -1.77 | 16,276.76 | 699,469 | 5.62 | 398,208 | 5.96 | 22.05 | 124 |
| 53 | 26-Aug | 578.15 | 578.75 | 559.50 | 562.70 | 566.79 | -2.39 | 16,569.76 | 478,833 | 3.85 | 283,499 | 4.24 | 16.07 | 88 |
| 54 | 25-Aug | 588.95 | 591.00 | 574.25 | 576.50 | 580.05 | -2.08 | 16,976.13 | 1,492,382 | 11.99 | 1,260,677 | 18.86 | 73.13 | 392 |
| 55 | 22-Aug | 586.50 | 590.35 | 579.15 | 588.75 | 583.43 | 0.80 | 17,336.85 | 430,007 | 3.46 | 246,478 | 3.69 | 14.38 | 77 |
| 56 | 21-Aug | 583.00 | 589.75 | 578.00 | 584.10 | 583.70 | 0.50 | 17,199.92 | 447,425 | 3.60 | 240,146 | 3.59 | 14.02 | 75 |
| 57 | 20-Aug | 591.95 | 592.50 | 578.05 | 581.20 | 581.00 | -1.20 | 17,114.53 | 750,757 | 6.03 | 469,690 | 7.03 | 27.00 | 146 |
| 58 | 19-Aug | 600.20 | 602.00 | 585.35 | 588.25 | 589.12 | -1.48 | 17,322.13 | 1,067,471 | 8.58 | 818,922 | 12.25 | 48.24 | 254 |
| 59 | 18-Aug | 589.40 | 601.80 | 589.05 | 597.10 | 594.93 | 1.95 | 17,582.73 | 412,483 | 3.32 | 235,341 | 3.52 | 14.00 | 73 |
| 60 | 14-Aug | 580.00 | 590.00 | 577.20 | 585.70 | 581.63 | 1.15 | 17,247.04 | 524,947 | 4.22 | 409,765 | 6.13 | 23.83 | 127 |
| 61 | 13-Aug | 572.00 | 584.00 | 571.95 | 579.05 | 579.40 | 1.24 | 17,051.22 | 249,918 | 2.01 | 122,817 | 1.84 | 7.12 | 38 |
| 62 | 12-Aug | 579.00 | 582.00 | 571.00 | 571.95 | 573.54 | -0.85 | 16,842.14 | 503,800 | 4.05 | 328,743 | 4.92 | 18.85 | 102 |
| 63 | 11-Aug | 581.90 | 584.40 | 571.60 | 576.85 | 575.88 | -0.59 | 16,986.43 | 320,207 | 2.57 | 159,765 | 2.39 | 9.20 | 51 |
| 64 | 08-Aug | 585.20 | 592.45 | 575.00 | 580.25 | 584.61 | -0.72 | 17,086.55 | 522,581 | 4.20 | 276,371 | 4.13 | 16.16 | 88 |
| 65 | 07-Aug | 583.45 | 590.45 | 570.00 | 584.45 | 580.39 | 0.22 | 17,210.23 | 1,451,353 | 11.66 | 835,758 | 12.50 | 48.51 | 266 |
| 66 | 06-Aug | 607.55 | 607.55 | 582.00 | 583.15 | 586.87 | -3.18 | 17,171.95 | 769,062 | 6.18 | 378,242 | 5.66 | 22.20 | 120 |
| 67 | 05-Aug | 606.00 | 608.15 | 597.05 | 602.30 | 600.70 | -0.43 | 17,735.86 | 504,292 | 4.05 | 341,524 | 5.11 | 20.52 | 109 |
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