| Macro-sector: Financial Services | Band: 20 | High52 Price: 943.75 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 588.87 | Low52 Price: 559.5 | Barrier: 607.55; Drift%: -9.91 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 294,439,835 | Low52 Date: 26-Aug-2025 | SHP: 21.47 / 58.13 / 9.48 / 10.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 136 | ||||
| High/Low Price | Quarter: 817.0 / 633.0 | Month: 794.45 / 592.0 | Week: 590.0 / 571.0 | Day: 564.8 / 550.1 | Sis67: 168 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 564.80 | 564.80 | 550.10 | 552.75 | 553.67 | -1.77 | 16,275.16 | 699,469 | 3.59 | 398,208 | 4.61 | 22.05 | 124 |
| 2 | 26-Aug | 578.15 | 578.75 | 559.50 | 562.70 | 566.79 | -2.39 | 16,568.13 | 478,833 | 2.46 | 283,499 | 3.28 | 16.07 | 88 |
| 3 | 25-Aug | 588.95 | 591.00 | 574.25 | 576.50 | 580.05 | -2.08 | 16,974.46 | 1,492,382 | 7.67 | 1,260,677 | 14.59 | 73.13 | 392 |
| 4 | 22-Aug | 586.50 | 590.35 | 579.15 | 588.75 | 583.43 | 0.80 | 17,335.15 | 430,007 | 2.21 | 246,478 | 2.85 | 14.38 | 77 |
| 5 | 21-Aug | 583.00 | 589.75 | 578.00 | 584.10 | 583.70 | 0.50 | 17,198.23 | 447,425 | 2.30 | 240,146 | 2.78 | 14.02 | 75 |
| 6 | 20-Aug | 591.95 | 592.50 | 578.05 | 581.20 | 581.00 | -1.20 | 17,112.84 | 750,757 | 3.86 | 469,690 | 5.44 | 27.00 | 146 |
| 7 | 19-Aug | 600.20 | 602.00 | 585.35 | 588.25 | 589.12 | -1.48 | 17,320.42 | 1,067,471 | 5.48 | 818,922 | 9.48 | 48.24 | 254 |
| 8 | 18-Aug | 589.40 | 601.80 | 589.05 | 597.10 | 594.93 | 1.95 | 17,581.00 | 412,483 | 2.12 | 235,341 | 2.72 | 14.00 | 73 |
| 9 | 14-Aug | 580.00 | 590.00 | 577.20 | 585.70 | 581.63 | 1.15 | 17,245.34 | 524,947 | 2.70 | 409,765 | 4.74 | 23.83 | 127 |
| 10 | 13-Aug | 572.00 | 584.00 | 571.95 | 579.05 | 579.40 | 1.24 | 17,049.54 | 249,918 | 1.28 | 122,817 | 1.42 | 7.12 | 38 |
| 11 | 12-Aug | 579.00 | 582.00 | 571.00 | 571.95 | 573.54 | -0.85 | 16,840.49 | 503,800 | 2.59 | 328,743 | 3.80 | 18.85 | 102 |
| 12 | 11-Aug | 581.90 | 584.40 | 571.60 | 576.85 | 575.88 | -0.59 | 16,984.76 | 320,207 | 1.65 | 159,765 | 1.85 | 9.20 | 51 |
| 13 | 08-Aug | 585.20 | 592.45 | 575.00 | 580.25 | 584.61 | -0.72 | 17,084.87 | 522,581 | 2.68 | 276,371 | 3.20 | 16.16 | 88 |
| 14 | 07-Aug | 583.45 | 590.45 | 570.00 | 584.45 | 580.39 | 0.22 | 17,208.54 | 1,451,353 | 7.46 | 835,758 | 9.67 | 48.51 | 266 |
| 15 | 06-Aug | 607.55 | 607.55 | 582.00 | 583.15 | 586.87 | -3.18 | 17,170.26 | 769,062 | 3.95 | 378,242 | 4.38 | 22.20 | 120 |
| 16 | 05-Aug | 606.00 | 608.15 | 597.05 | 602.30 | 600.70 | -0.43 | 17,734.11 | 504,292 | 2.59 | 341,524 | 3.95 | 20.52 | 109 |
| 17 | 04-Aug | 604.00 | 609.90 | 595.15 | 604.90 | 602.05 | 1.11 | 17,810.67 | 1,410,335 | 7.25 | 1,040,746 | 12.04 | 62.66 | 331 |
| 18 | 01-Aug | 598.70 | 612.65 | 592.00 | 598.25 | 602.62 | 0.75 | 17,614.86 | 1,139,769 | 5.86 | 660,801 | 7.65 | 39.82 | 210 |
| 19 | 31-Jul | 610.00 | 620.00 | 592.00 | 593.80 | 605.69 | -2.74 | 17,483.84 | 1,457,114 | 7.49 | 836,430 | 9.68 | 50.66 | 266 |
| 20 | 30-Jul | 651.70 | 653.65 | 607.45 | 610.55 | 624.27 | -5.98 | 17,977.02 | 1,822,149 | 9.36 | 993,926 | 11.50 | 62.05 | 316 |
| 21 | 29-Jul | 650.00 | 660.15 | 592.20 | 649.35 | 635.90 | -3.10 | 19,119.45 | 3,588,486 | 18.44 | 1,187,014 | 13.74 | 75.48 | 377 |
| 22 | 28-Jul | 692.10 | 695.15 | 667.80 | 670.15 | 678.63 | -2.88 | 19,731.89 | 568,404 | 2.92 | 337,401 | 3.90 | 22.90 | 107 |
| 23 | 25-Jul | 721.60 | 725.50 | 685.55 | 690.00 | 699.57 | -4.45 | 20,316.00 | 1,247,048 | 6.41 | 808,991 | 9.36 | 56.59 | 257 |
| 24 | 24-Jul | 728.75 | 728.75 | 718.10 | 722.10 | 722.26 | -0.91 | 21,261.50 | 194,641 | 1.00 | 103,887 | 1.20 | 7.50 | 33 |
| 25 | 23-Jul | 725.60 | 732.00 | 716.10 | 728.75 | 725.32 | 0.68 | 21,457.30 | 276,137 | 1.42 | 142,691 | 1.65 | 10.35 | 45 |
| 26 | 22-Jul | 733.30 | 738.60 | 722.20 | 723.80 | 723.94 | -1.27 | 21,311.56 | 710,914 | 3.65 | 603,775 | 6.99 | 43.71 | 192 |
| 27 | 21-Jul | 729.90 | 735.00 | 722.00 | 733.10 | 728.86 | 0.47 | 21,585.38 | 273,870 | 1.41 | 141,882 | 1.64 | 10.34 | 45 |
| 28 | 18-Jul | 746.00 | 746.00 | 725.95 | 729.65 | 731.14 | -1.92 | 21,483.80 | 472,008 | 2.43 | 238,487 | 2.76 | 17.44 | 76 |
| 29 | 17-Jul | 749.40 | 763.50 | 741.00 | 743.95 | 747.98 | -0.26 | 21,904.85 | 289,745 | 1.49 | 127,528 | 1.48 | 9.54 | 41 |
| 30 | 16-Jul | 751.05 | 757.00 | 743.85 | 745.90 | 748.95 | -0.37 | 21,962.27 | 255,605 | 1.31 | 108,955 | 1.26 | 8.16 | 35 |
| 31 | 15-Jul | 780.90 | 791.90 | 739.65 | 748.65 | 759.64 | -4.03 | 22,043.24 | 1,350,716 | 6.94 | 616,602 | 7.14 | 46.84 | 196 |
| 32 | 14-Jul | 766.00 | 794.45 | 758.50 | 780.10 | 779.98 | 1.30 | 22,969.25 | 1,226,186 | 6.30 | 667,323 | 7.72 | 52.05 | 212 |
| 33 | 11-Jul | 754.60 | 775.00 | 752.00 | 770.10 | 765.95 | 1.44 | 22,674.81 | 267,831 | 1.38 | 139,148 | 1.61 | 10.66 | 44 |
| 34 | 10-Jul | 749.00 | 766.40 | 743.50 | 759.15 | 756.42 | 1.74 | 22,352.40 | 437,908 | 2.25 | 200,584 | 2.32 | 15.17 | 64 |
| 35 | 09-Jul | 760.75 | 762.35 | 743.45 | 746.15 | 753.11 | -1.36 | 21,969.63 | 595,763 | 3.06 | 430,660 | 4.98 | 32.43 | 137 |
| 36 | 08-Jul | 775.00 | 784.50 | 751.00 | 756.45 | 770.60 | -2.54 | 22,272.90 | 2,375,335 | 12.20 | 2,034,984 | 23.55 | 156.82 | 647 |
| 37 | 07-Jul | 765.10 | 785.25 | 762.50 | 776.15 | 770.86 | 0.61 | 22,852.95 | 859,106 | 4.41 | 703,337 | 8.14 | 54.22 | 223 |
| 38 | 04-Jul | 771.00 | 780.00 | 765.00 | 771.45 | 770.30 | 0.03 | 22,714.56 | 679,096 | 3.49 | 540,810 | 6.26 | 41.66 | 172 |
| 39 | 03-Jul | 763.90 | 783.75 | 760.90 | 771.20 | 769.29 | 0.36 | 22,707.20 | 1,053,148 | 5.41 | 872,551 | 10.10 | 67.12 | 277 |
| 40 | 02-Jul | 770.25 | 789.80 | 758.15 | 768.45 | 767.15 | 0.65 | 22,626.23 | 1,779,559 | 9.14 | 1,222,146 | 14.14 | 93.76 | 388 |
| 41 | 01-Jul | 771.50 | 775.05 | 753.80 | 763.45 | 758.65 | -1.08 | 22,479.01 | 1,405,103 | 7.22 | 1,155,397 | 13.37 | 87.65 | 367 |
| 42 | 30-Jun | 761.00 | 795.00 | 752.00 | 771.80 | 775.94 | 1.49 | 22,724.87 | 1,440,577 | 7.40 | 373,624 | 4.32 | 28.99 | 119 |
| 43 | 27-Jun | 764.80 | 768.00 | 752.00 | 760.50 | 760.76 | 0.18 | 22,392.15 | 216,894 | 1.11 | 103,299 | 1.20 | 7.86 | 33 |
| 44 | 26-Jun | 759.00 | 765.90 | 748.05 | 759.10 | 758.57 | 0.81 | 22,350.93 | 465,880 | 2.39 | 211,599 | 2.45 | 16.05 | 67 |
| 45 | 25-Jun | 751.10 | 756.00 | 740.00 | 753.00 | 749.35 | 0.81 | 22,171.00 | 428,460 | 2.20 | 195,019 | 2.26 | 14.61 | 62 |
| 46 | 24-Jun | 740.00 | 752.60 | 722.05 | 746.95 | 738.96 | 2.06 | 21,993.18 | 618,473 | 3.18 | 287,597 | 3.33 | 21.25 | 91 |
| 47 | 23-Jun | 712.65 | 739.45 | 710.60 | 731.85 | 731.19 | 1.34 | 21,548.58 | 546,267 | 2.81 | 177,010 | 2.05 | 12.94 | 56 |
| 48 | 20-Jun | 741.80 | 753.75 | 709.00 | 722.20 | 727.07 | -2.98 | 21,264.44 | 1,827,061 | 9.39 | 1,173,414 | 13.58 | 85.32 | 373 |
| 49 | 19-Jun | 765.40 | 769.50 | 740.10 | 744.40 | 749.96 | -2.88 | 21,918.10 | 259,079 | 1.33 | 86,418 | 1.00 | 6.48 | 27 |
| 50 | 18-Jun | 751.90 | 779.50 | 742.00 | 766.45 | 764.84 | 1.55 | 22,567.34 | 597,804 | 3.07 | 126,824 | 1.47 | 9.70 | 40 |
| 51 | 17-Jun | 758.70 | 762.80 | 742.95 | 754.75 | 750.38 | -0.52 | 22,222.85 | 593,616 | 3.05 | 369,994 | 4.28 | 27.76 | 118 |
| 52 | 16-Jun | 771.00 | 775.55 | 745.05 | 758.70 | 755.66 | -1.25 | 22,339.15 | 372,910 | 1.92 | 159,348 | 1.84 | 12.04 | 51 |
| 53 | 13-Jun | 782.00 | 782.00 | 765.00 | 768.30 | 771.72 | -2.10 | 22,621.81 | 277,282 | 1.42 | 93,532 | 1.08 | 7.22 | 30 |
| 54 | 12-Jun | 802.70 | 817.25 | 772.20 | 784.80 | 790.90 | -1.99 | 23,107.64 | 437,877 | 2.25 | 126,079 | 1.46 | 9.97 | 40 |
| 55 | 11-Jun | 795.05 | 828.00 | 780.25 | 800.75 | 803.11 | -0.02 | 23,577.27 | 3,788,413 | 19.46 | 2,546,824 | 29.47 | 204.54 | 809 |
| 56 | 10-Jun | 797.05 | 802.85 | 777.55 | 800.95 | 795.37 | 0.02 | 23,583.16 | 1,633,326 | 8.39 | 805,896 | 9.33 | 64.10 | 256 |
| 57 | 09-Jun | 736.65 | 817.00 | 730.70 | 800.80 | 797.44 | 9.58 | 23,578.74 | 8,859,868 | 45.52 | 2,397,008 | 27.74 | 191.15 | 762 |
| 58 | 06-Jun | 693.00 | 749.50 | 687.40 | 730.80 | 728.65 | 5.66 | 21,517.66 | 2,532,464 | 13.01 | 784,069 | 9.07 | 57.13 | 249 |
| 59 | 05-Jun | 690.00 | 694.50 | 684.55 | 691.65 | 689.67 | 0.63 | 20,364.93 | 220,311 | 1.13 | 99,893 | 1.16 | 6.89 | 32 |
| 60 | 04-Jun | 685.00 | 689.65 | 676.35 | 687.35 | 683.65 | 0.91 | 20,238.32 | 234,307 | 1.20 | 106,314 | 1.23 | 7.27 | 34 |
| 61 | 03-Jun | 700.00 | 704.60 | 680.00 | 681.15 | 685.47 | -2.60 | 20,055.77 | 683,646 | 3.51 | 375,362 | 4.34 | 25.73 | 119 |
| 62 | 02-Jun | 710.00 | 725.00 | 687.75 | 699.35 | 709.79 | -1.40 | 20,591.65 | 950,719 | 4.88 | 471,421 | 5.46 | 33.46 | 150 |
| 63 | 30-May | 686.45 | 712.50 | 678.05 | 709.25 | 702.25 | 3.99 | 20,883.15 | 948,852 | 4.87 | 552,724 | 6.40 | 38.82 | 176 |
| 64 | 29-May | 695.00 | 695.00 | 675.30 | 682.05 | 681.15 | -1.38 | 20,082.27 | 498,869 | 2.56 | 279,182 | 3.23 | 19.02 | 89 |
| 65 | 28-May | 711.80 | 714.50 | 683.20 | 691.60 | 701.72 | -2.32 | 20,363.46 | 720,726 | 3.70 | 412,887 | 4.78 | 28.97 | 131 |
| 66 | 27-May | 709.00 | 715.95 | 700.15 | 708.05 | 709.34 | 0.11 | 20,847.81 | 578,626 | 2.97 | 319,396 | 3.70 | 22.66 | 101 |
| 67 | 26-May | 700.40 | 716.00 | 694.05 | 707.25 | 706.68 | 1.80 | 20,824.26 | 518,865 | 2.67 | 177,747 | 2.06 | 12.56 | 56 |
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