| 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: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 370.52 | Low52 Price: 338.15 | Barrier: 370.8; Drift%: 0.91 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 294,566,168 | Low52 Date: 23-Mar-2026 | SHP: 18.56 / 52.95 / 14.74 / 13.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 192 | ||||
| High/Low Price | Quarter: 817.0 / 633.0 | Month: 606.9 / 531.35 | Week: 448.4 / 416.0 | Day: 376.6 / 354.55 | Sis67: 162 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 356.00 | 376.60 | 354.55 | 374.20 | 369.04 | 4.83 | 11,022.67 | 2,911,561 | 7.90 | 1,440,749 | 8.04 | 53.17 | 355 |
| 2 | 06-Apr | 365.00 | 365.95 | 353.75 | 356.95 | 356.97 | -1.01 | 10,514.54 | 1,192,653 | 3.24 | 686,889 | 3.83 | 24.52 | 169 |
| 3 | 02-Apr | 354.90 | 362.35 | 348.80 | 360.60 | 357.07 | 0.15 | 10,622.06 | 955,106 | 2.59 | 445,970 | 2.49 | 15.92 | 110 |
| 4 | 01-Apr | 369.15 | 370.80 | 359.10 | 360.05 | 364.82 | 2.01 | 10,605.85 | 1,018,677 | 2.76 | 542,363 | 3.03 | 19.79 | 134 |
| 5 | 30-Mar | 369.00 | 369.25 | 350.30 | 352.95 | 360.48 | -6.30 | 10,396.71 | 1,734,290 | 4.70 | 954,387 | 5.33 | 34.40 | 235 |
| 6 | 27-Mar | 374.40 | 385.50 | 369.00 | 376.70 | 379.47 | -1.54 | 11,096.31 | 2,165,742 | 5.87 | 1,122,771 | 6.27 | 42.61 | 277 |
| 7 | 25-Mar | 366.90 | 398.90 | 361.65 | 382.60 | 388.32 | 4.95 | 11,270.10 | 5,852,703 | 15.88 | 1,272,218 | 7.10 | 49.40 | 314 |
| 8 | 24-Mar | 354.75 | 373.60 | 347.45 | 364.55 | 365.55 | 4.97 | 10,738.41 | 2,357,054 | 6.39 | 759,222 | 4.24 | 27.75 | 187 |
| 9 | 23-Mar | 349.00 | 351.00 | 338.15 | 347.30 | 345.52 | -0.96 | 10,230.28 | 1,172,905 | 3.18 | 650,046 | 3.63 | 22.46 | 160 |
| 10 | 20-Mar | 362.00 | 364.85 | 350.00 | 350.65 | 355.17 | -1.28 | 10,328.96 | 962,079 | 2.61 | 495,972 | 2.77 | 17.62 | 122 |
| 11 | 19-Mar | 369.00 | 370.85 | 354.00 | 355.20 | 361.59 | -5.73 | 10,462.99 | 1,145,373 | 3.11 | 567,852 | 3.17 | 20.53 | 140 |
| 12 | 18-Mar | 359.80 | 382.10 | 357.10 | 376.80 | 372.79 | 6.07 | 11,099.25 | 2,944,184 | 7.99 | 1,025,423 | 5.72 | 38.23 | 253 |
| 13 | 17-Mar | 360.45 | 361.25 | 349.25 | 355.25 | 353.45 | -0.81 | 10,464.46 | 900,435 | 2.44 | 445,417 | 2.49 | 15.74 | 110 |
| 14 | 16-Mar | 353.00 | 362.10 | 347.95 | 358.15 | 352.71 | 1.40 | 10,549.89 | 1,022,389 | 2.77 | 489,868 | 2.73 | 17.28 | 121 |
| 15 | 13-Mar | 367.00 | 368.00 | 343.25 | 353.20 | 351.28 | -4.24 | 10,404.08 | 2,897,629 | 7.86 | 1,399,464 | 7.81 | 49.16 | 345 |
| 16 | 12-Mar | 380.50 | 380.60 | 364.55 | 368.85 | 370.13 | -3.09 | 10,865.07 | 1,761,189 | 4.78 | 975,797 | 5.45 | 36.12 | 241 |
| 17 | 11-Mar | 390.35 | 392.35 | 380.00 | 380.60 | 386.84 | -1.88 | 11,211.19 | 656,537 | 1.78 | 363,123 | 2.03 | 14.05 | 90 |
| 18 | 10-Mar | 388.80 | 396.15 | 383.15 | 387.90 | 389.78 | 0.99 | 11,426.22 | 968,445 | 2.63 | 512,246 | 2.86 | 19.97 | 126 |
| 19 | 09-Mar | 400.00 | 400.25 | 381.25 | 384.10 | 387.36 | -5.48 | 11,314.29 | 1,087,207 | 2.95 | 582,206 | 3.25 | 22.55 | 144 |
| 20 | 06-Mar | 410.40 | 412.70 | 404.05 | 406.35 | 408.51 | -0.42 | 11,969.70 | 464,616 | 1.26 | 250,391 | 1.40 | 10.23 | 62 |
| 21 | 05-Mar | 401.85 | 415.00 | 400.15 | 408.05 | 404.00 | 2.15 | 12,019.77 | 760,071 | 2.06 | 359,529 | 2.01 | 14.00 | 89 |
| 22 | 04-Mar | 400.25 | 406.50 | 398.00 | 399.45 | 401.24 | -2.05 | 11,766.45 | 811,467 | 2.20 | 463,141 | 2.58 | 18.58 | 114 |
| 23 | 02-Mar | 402.00 | 410.00 | 399.00 | 407.80 | 405.56 | -2.24 | 12,012.41 | 618,806 | 1.68 | 299,863 | 1.67 | 12.16 | 74 |
| 24 | 27-Feb | 422.05 | 424.00 | 416.00 | 417.15 | 418.13 | -1.52 | 12,287.83 | 1,013,333 | 2.75 | 571,936 | 3.19 | 23.91 | 141 |
| 25 | 26-Feb | 426.35 | 434.60 | 421.40 | 423.60 | 425.87 | -0.65 | 12,477.82 | 788,589 | 2.14 | 450,892 | 2.52 | 19.20 | 111 |
| 26 | 25-Feb | 426.00 | 429.30 | 423.55 | 426.35 | 426.34 | 0.05 | 12,558.83 | 1,217,294 | 3.30 | 898,533 | 5.01 | 38.31 | 222 |
| 27 | 24-Feb | 435.00 | 435.00 | 424.50 | 426.15 | 428.28 | -2.11 | 12,552.94 | 1,184,506 | 3.21 | 772,861 | 4.31 | 33.10 | 191 |
| 28 | 23-Feb | 444.95 | 448.40 | 433.05 | 435.35 | 437.87 | -0.99 | 12,823.94 | 658,403 | 1.79 | 342,474 | 1.91 | 15.00 | 84 |
| 29 | 20-Feb | 443.00 | 447.90 | 437.25 | 439.70 | 441.98 | -0.82 | 12,952.07 | 481,546 | 1.31 | 221,117 | 1.23 | 9.77 | 55 |
| 30 | 19-Feb | 442.00 | 448.25 | 434.55 | 443.35 | 441.69 | 0.92 | 13,059.59 | 853,797 | 2.32 | 281,379 | 1.57 | 12.43 | 69 |
| 31 | 18-Feb | 449.00 | 453.00 | 437.75 | 439.30 | 443.11 | -1.40 | 12,940.29 | 799,885 | 2.17 | 369,848 | 2.06 | 16.39 | 91 |
| 32 | 17-Feb | 441.35 | 447.95 | 436.50 | 445.55 | 443.78 | 1.01 | 13,124.40 | 1,160,045 | 3.15 | 750,784 | 4.19 | 33.32 | 185 |
| 33 | 16-Feb | 440.00 | 442.70 | 433.00 | 441.10 | 438.45 | 0.25 | 12,993.31 | 567,505 | 1.54 | 242,169 | 1.35 | 10.62 | 60 |
| 34 | 13-Feb | 440.20 | 445.50 | 432.05 | 440.00 | 439.57 | -0.07 | 12,960.00 | 874,806 | 2.37 | 273,678 | 1.53 | 12.03 | 67 |
| 35 | 12-Feb | 435.00 | 455.90 | 431.15 | 440.30 | 447.57 | 1.86 | 12,969.75 | 5,902,414 | 16.01 | 1,314,209 | 7.33 | 58.82 | 324 |
| 36 | 11-Feb | 440.00 | 441.25 | 426.00 | 432.25 | 430.51 | -1.76 | 12,732.62 | 4,202,483 | 11.40 | 2,905,764 | 16.22 | 125.10 | 716 |
| 37 | 10-Feb | 442.80 | 445.50 | 438.00 | 440.00 | 441.92 | -0.10 | 12,960.00 | 1,355,628 | 3.68 | 662,268 | 3.70 | 29.27 | 163 |
| 38 | 09-Feb | 450.00 | 455.95 | 439.00 | 440.45 | 446.39 | -2.23 | 12,974.17 | 2,164,034 | 5.87 | 1,347,795 | 7.52 | 60.16 | 332 |
| 39 | 06-Feb | 447.95 | 452.75 | 440.00 | 450.50 | 445.94 | 0.57 | 13,270.21 | 615,352 | 1.67 | 274,141 | 1.53 | 12.23 | 69 |
| 40 | 05-Feb | 461.60 | 461.60 | 438.90 | 447.95 | 446.30 | -2.96 | 13,195.09 | 2,002,854 | 5.43 | 880,152 | 4.91 | 39.28 | 222 |
| 41 | 04-Feb | 450.00 | 466.65 | 441.80 | 461.60 | 454.02 | 2.86 | 13,597.17 | 1,226,565 | 3.33 | 531,087 | 2.96 | 24.11 | 134 |
| 42 | 03-Feb | 463.00 | 463.15 | 446.65 | 448.75 | 452.90 | 1.88 | 13,218.66 | 1,801,990 | 4.89 | 940,254 | 5.25 | 42.58 | 237 |
| 43 | 02-Feb | 450.95 | 452.50 | 420.55 | 440.45 | 433.36 | -3.04 | 12,974.17 | 2,204,687 | 5.98 | 602,355 | 3.36 | 26.10 | 152 |
| 44 | 01-Feb | 458.25 | 467.70 | 445.85 | 454.25 | 458.48 | -0.37 | 13,380.67 | 570,433 | 1.55 | 179,169 | 1.00 | 8.21 | 45 |
| 45 | 30-Jan | 444.00 | 474.00 | 436.45 | 455.95 | 459.89 | 2.80 | 13,430.74 | 4,249,329 | 11.53 | 1,717,544 | 9.59 | 78.99 | 433 |
| 46 | 29-Jan | 490.00 | 501.40 | 435.05 | 443.55 | 455.25 | -11.52 | 13,065.48 | 11,995,087 | 32.54 | 3,414,807 | 19.06 | 155.46 | 861 |
| 47 | 28-Jan | 515.75 | 517.10 | 496.05 | 501.30 | 506.10 | -2.22 | 14,766.60 | 898,488 | 2.44 | 489,380 | 2.73 | 24.77 | 123 |
| 48 | 27-Jan | 512.85 | 516.95 | 504.30 | 512.70 | 510.25 | 0.00 | 15,102.41 | 424,731 | 1.15 | 195,805 | 1.09 | 9.99 | 49 |
| 49 | 23-Jan | 516.85 | 520.60 | 507.65 | 512.70 | 510.93 | -0.29 | 15,102.41 | 368,658 | 1.00 | 182,314 | 1.02 | 9.31 | 46 |
| 50 | 22-Jan | 526.00 | 526.00 | 511.10 | 514.20 | 518.98 | -0.57 | 15,146.59 | 717,271 | 1.95 | 376,416 | 2.10 | 19.54 | 95 |
| 51 | 21-Jan | 506.65 | 520.00 | 504.80 | 517.15 | 511.56 | 1.43 | 15,233.49 | 677,292 | 1.84 | 406,097 | 2.27 | 20.77 | 102 |
| 52 | 20-Jan | 506.35 | 516.00 | 500.20 | 509.85 | 510.55 | 0.69 | 15,018.46 | 1,406,900 | 3.82 | 842,947 | 4.70 | 43.04 | 213 |
| 53 | 19-Jan | 513.55 | 513.55 | 504.10 | 506.35 | 507.31 | -1.79 | 14,915.36 | 529,722 | 1.44 | 276,783 | 1.54 | 14.04 | 70 |
| 54 | 16-Jan | 515.00 | 521.55 | 513.70 | 515.60 | 517.84 | 0.42 | 15,187.83 | 469,132 | 1.27 | 267,432 | 1.49 | 13.85 | 67 |
| 55 | 14-Jan | 515.45 | 518.80 | 512.50 | 513.45 | 516.13 | -0.92 | 15,124.50 | 451,329 | 1.22 | 335,979 | 1.88 | 17.34 | 85 |
| 56 | 13-Jan | 507.20 | 519.90 | 504.20 | 518.20 | 514.61 | 2.18 | 15,264.42 | 676,054 | 1.83 | 353,144 | 1.97 | 18.17 | 89 |
| 57 | 12-Jan | 508.95 | 510.00 | 498.95 | 507.15 | 504.25 | -0.09 | 14,938.92 | 456,608 | 1.24 | 193,510 | 1.08 | 9.76 | 49 |
| 58 | 09-Jan | 516.70 | 519.00 | 506.00 | 507.60 | 510.70 | -1.75 | 14,952.18 | 510,787 | 1.39 | 269,350 | 1.50 | 13.76 | 68 |
| 59 | 08-Jan | 532.00 | 533.00 | 515.00 | 516.65 | 521.55 | -2.87 | 15,218.76 | 689,064 | 1.87 | 359,566 | 2.01 | 18.75 | 91 |
| 60 | 07-Jan | 534.95 | 537.20 | 527.25 | 531.90 | 531.92 | -0.71 | 15,667.97 | 477,618 | 1.30 | 212,182 | 1.18 | 11.29 | 54 |
| 61 | 06-Jan | 532.00 | 543.25 | 524.75 | 535.70 | 532.33 | 1.07 | 15,779.91 | 1,332,902 | 3.62 | 616,341 | 3.44 | 32.81 | 155 |
| 62 | 05-Jan | 533.85 | 534.95 | 526.50 | 530.05 | 529.81 | -0.41 | 15,613.48 | 659,238 | 1.79 | 354,714 | 1.98 | 18.79 | 89 |
| 63 | 02-Jan | 534.00 | 538.55 | 527.25 | 532.25 | 532.37 | -0.39 | 15,678.28 | 907,264 | 2.46 | 455,113 | 2.54 | 24.23 | 115 |
| 64 | 01-Jan | 543.55 | 548.85 | 532.45 | 534.35 | 537.45 | -2.02 | 15,740.14 | 575,696 | 1.56 | 306,157 | 1.71 | 16.45 | 77 |
| 65 | 31-Dec | 541.65 | 552.25 | 540.50 | 545.35 | 545.55 | 1.01 | 16,064.17 | 719,631 | 1.95 | 432,659 | 2.41 | 23.60 | 109 |
| 66 | 30-Dec | 544.00 | 548.15 | 531.35 | 539.90 | 537.69 | -0.31 | 15,903.63 | 746,341 | 2.02 | 351,865 | 1.96 | 18.92 | 89 |
| 67 | 29-Dec | 555.00 | 557.90 | 540.00 | 541.60 | 544.80 | -2.01 | 15,953.70 | 429,267 | 1.16 | 210,884 | 1.18 | 11.49 | 53 |
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