| Macro-sector: Financial Services | Band: 5 | High52 Price: 137.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: 88.75; Drift%: -2.48 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 70.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 7,137,665 | Low52 Date: 01-Apr-2025 | SHP: 53.22 / 0.0 / 0.0 / 46.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 127.55 / 71.0 | Month: 81.5 / 74.0 | Week: 107.9 / 77.85 | Day: 102.7 / 85.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 99.55 | 102.70 | 85.30 | 86.60 | 91.06 | -13.03 | 61.81 | 221,992 | 259.94 | 77,662 | 77,662.00 | 0.71 | 233 |
| 2 | 11-Nov | 99.99 | 102.73 | 97.00 | 99.57 | 99.51 | -0.85 | 71.07 | 103,708 | 121.44 | 34,950 | 34,950.00 | 0.35 | 105 |
| 3 | 10-Nov | 106.02 | 108.80 | 98.11 | 100.42 | 103.04 | 1.62 | 71.68 | 389,987 | 456.66 | 112,430 | 112,430.00 | 1.16 | 337 |
| 4 | 07-Nov | 86.00 | 99.81 | 80.25 | 98.82 | 95.59 | 18.80 | 70.53 | 887,463 | 1,039.18 | 206,411 | 206,411.00 | 1.97 | 618 |
| 5 | 06-Nov | 84.00 | 86.80 | 82.00 | 83.18 | 84.70 | -1.69 | 59.37 | 40,887 | 47.88 | 14,707 | 14,707.00 | 0.12 | 44 |
| 6 | 04-Nov | 89.39 | 89.39 | 82.84 | 84.61 | 85.60 | -5.35 | 60.39 | 69,047 | 80.85 | 41,487 | 41,487.00 | 0.36 | 124 |
| 7 | 03-Nov | 92.50 | 93.00 | 88.75 | 89.39 | 90.27 | -2.76 | 63.80 | 61,076 | 71.52 | 39,256 | 39,256.00 | 0.35 | 118 |
| 8 | 31-Oct | 95.90 | 96.95 | 91.00 | 91.93 | 93.06 | -5.54 | 65.62 | 66,374 | 77.72 | 26,360 | 26,360.00 | 0.25 | 79 |
| 9 | 30-Oct | 96.13 | 107.90 | 96.13 | 97.32 | 102.01 | 3.87 | 69.46 | 1,302,874 | 1,525.61 | 234,943 | 234,943.00 | 2.40 | 704 |
| 10 | 29-Oct | 78.08 | 93.69 | 78.08 | 93.69 | 91.90 | 19.99 | 66.87 | 309,850 | 362.82 | 147,430 | 147,430.00 | 1.35 | 442 |
| 11 | 28-Oct | 78.50 | 79.00 | 77.85 | 78.08 | 78.18 | -0.79 | 55.73 | 5,579 | 6.53 | 3,722 | 3,722.00 | 0.03 | 11 |
| 12 | 27-Oct | 78.36 | 80.00 | 78.20 | 78.70 | 79.03 | -0.38 | 56.17 | 5,862 | 6.86 | 4,587 | 4,587.00 | 0.04 | 14 |
| 13 | 24-Oct | 79.00 | 81.41 | 79.00 | 79.00 | 79.39 | -0.93 | 56.00 | 3,371 | 3.95 | 2,660 | 2,660.00 | 0.02 | 8 |
| 14 | 23-Oct | 81.41 | 83.31 | 78.71 | 79.74 | 80.29 | -1.57 | 56.92 | 4,624 | 5.41 | 2,612 | 2,612.00 | 0.02 | 8 |
| 15 | 21-Oct | 79.00 | 82.00 | 78.61 | 81.01 | 80.51 | 1.89 | 57.82 | 1,812 | 2.12 | 1,515 | 1,515.00 | 0.01 | 5 |
| 16 | 20-Oct | 82.90 | 82.90 | 78.00 | 79.51 | 79.71 | -0.36 | 56.75 | 4,660 | 5.46 | 2,313 | 2,313.00 | 0.02 | 7 |
| 17 | 17-Oct | 80.81 | 81.70 | 77.02 | 79.80 | 79.41 | -0.76 | 56.96 | 12,013 | 14.07 | 8,065 | 8,065.00 | 0.06 | 24 |
| 18 | 16-Oct | 80.50 | 82.64 | 78.66 | 80.41 | 80.18 | -0.32 | 57.39 | 6,102 | 7.15 | 3,494 | 3,494.00 | 0.03 | 10 |
| 19 | 15-Oct | 83.05 | 83.05 | 80.01 | 80.67 | 81.41 | -0.92 | 57.58 | 7,291 | 8.54 | 5,620 | 5,620.00 | 0.05 | 17 |
| 20 | 14-Oct | 85.88 | 85.88 | 80.15 | 81.42 | 82.48 | -4.52 | 58.11 | 11,069 | 12.96 | 7,985 | 7,985.00 | 0.07 | 24 |
| 21 | 13-Oct | 88.00 | 88.60 | 84.00 | 85.27 | 86.00 | -2.43 | 60.86 | 5,043 | 5.91 | 3,635 | 3,635.00 | 0.00 | 11 |
| 22 | 10-Oct | 87.63 | 90.24 | 86.60 | 87.39 | 88.05 | -0.27 | 62.38 | 9,975 | 11.68 | 5,487 | 5,487.00 | 0.05 | 16 |
| 23 | 09-Oct | 90.00 | 93.99 | 85.60 | 87.63 | 89.35 | -1.70 | 62.55 | 115,545 | 135.30 | 32,302 | 32,302.00 | 0.29 | 97 |
| 24 | 08-Oct | 97.98 | 101.49 | 88.00 | 89.15 | 94.80 | -2.87 | 63.63 | 345,394 | 404.44 | 69,173 | 69,173.00 | 0.66 | 207 |
| 25 | 07-Oct | 87.00 | 98.00 | 85.01 | 91.78 | 91.44 | 3.58 | 65.51 | 202,521 | 237.14 | 86,987 | 86,987.00 | 0.80 | 261 |
| 26 | 06-Oct | 89.45 | 100.58 | 86.51 | 88.61 | 94.82 | 5.71 | 63.25 | 216,506 | 253.52 | 72,835 | 72,835.00 | 0.69 | 218 |
| 27 | 03-Oct | 83.50 | 83.98 | 81.50 | 83.82 | 83.07 | 3.88 | 59.83 | 9,324 | 10.92 | 0 | 0.00 | 0.00 | 28 |
| 28 | 01-Oct | 80.99 | 81.50 | 78.90 | 80.69 | 80.73 | 1.06 | 57.59 | 8,697 | 10.18 | 0 | 0.00 | 0.00 | 26 |
| 29 | 30-Sep | 76.10 | 81.50 | 76.10 | 79.84 | 80.11 | 1.19 | 56.99 | 10,750 | 12.59 | 0 | 0.00 | 0.00 | 32 |
| 30 | 29-Sep | 80.88 | 80.88 | 77.00 | 78.90 | 78.97 | 2.36 | 56.32 | 12,862 | 15.06 | 0 | 0.00 | 0.00 | 39 |
| 31 | 26-Sep | 77.85 | 78.00 | 76.10 | 77.08 | 77.59 | -0.99 | 55.02 | 6,683 | 7.83 | 0 | 0.00 | 0.00 | 20 |
| 32 | 25-Sep | 76.17 | 78.00 | 76.12 | 77.85 | 77.53 | 2.21 | 55.57 | 5,356 | 6.27 | 0 | 0.00 | 0.00 | 16 |
| 33 | 24-Sep | 78.00 | 78.20 | 76.00 | 76.17 | 77.54 | 0.16 | 54.37 | 4,003 | 4.69 | 0 | 0.00 | 0.00 | 12 |
| 34 | 23-Sep | 76.26 | 78.40 | 75.88 | 76.05 | 76.34 | -0.28 | 54.28 | 853 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 35 | 22-Sep | 76.51 | 78.99 | 75.40 | 76.26 | 77.49 | -0.33 | 54.43 | 2,427 | 2.84 | 0 | 0.00 | 0.00 | 7 |
| 36 | 19-Sep | 76.05 | 78.00 | 75.56 | 76.51 | 77.33 | 0.60 | 54.61 | 4,563 | 5.34 | 0 | 0.00 | 0.00 | 14 |
| 37 | 18-Sep | 78.35 | 78.35 | 76.00 | 76.05 | 76.90 | -2.94 | 54.28 | 7,457 | 8.73 | 0 | 0.00 | 0.00 | 22 |
| 38 | 17-Sep | 76.30 | 79.50 | 76.30 | 78.35 | 78.16 | 2.40 | 55.92 | 4,617 | 5.41 | 0 | 0.00 | 0.00 | 14 |
| 39 | 16-Sep | 75.50 | 79.00 | 75.50 | 76.51 | 76.60 | -1.54 | 54.61 | 2,969 | 3.48 | 0 | 0.00 | 0.00 | 9 |
| 40 | 15-Sep | 77.79 | 78.17 | 76.00 | 77.71 | 76.97 | -0.10 | 55.47 | 5,010 | 5.87 | 0 | 0.00 | 0.00 | 15 |
| 41 | 12-Sep | 77.99 | 77.99 | 74.00 | 77.79 | 76.62 | 3.73 | 55.52 | 7,712 | 9.03 | 0 | 0.00 | 0.00 | 23 |
| 42 | 11-Sep | 76.00 | 78.00 | 74.00 | 74.99 | 75.07 | -1.03 | 53.53 | 3,427 | 4.01 | 0 | 0.00 | 0.00 | 10 |
| 43 | 10-Sep | 75.99 | 76.95 | 75.00 | 75.77 | 75.99 | -0.29 | 54.08 | 1,921 | 2.25 | 0 | 0.00 | 0.00 | 6 |
| 44 | 09-Sep | 78.30 | 78.30 | 74.62 | 75.99 | 75.71 | 1.05 | 54.24 | 1,151 | 1.35 | 0 | 0.00 | 0.00 | 3 |
| 45 | 08-Sep | 77.99 | 78.50 | 75.00 | 75.20 | 75.77 | -0.79 | 53.68 | 3,641 | 4.26 | 0 | 0.00 | 0.00 | 11 |
| 46 | 05-Sep | 78.50 | 78.50 | 74.51 | 75.80 | 75.78 | -0.94 | 54.10 | 4,928 | 5.77 | 0 | 0.00 | 0.00 | 15 |
| 47 | 04-Sep | 77.50 | 79.50 | 76.40 | 76.52 | 77.77 | -0.70 | 54.62 | 3,762 | 4.41 | 0 | 0.00 | 0.00 | 11 |
| 48 | 03-Sep | 80.00 | 80.00 | 76.30 | 77.06 | 77.13 | -1.57 | 55.00 | 4,486 | 5.25 | 0 | 0.00 | 0.00 | 13 |
| 49 | 02-Sep | 79.74 | 79.74 | 76.44 | 78.29 | 78.39 | 2.42 | 55.88 | 3,381 | 3.96 | 0 | 0.00 | 0.00 | 10 |
| 50 | 01-Sep | 76.10 | 78.78 | 76.10 | 76.44 | 76.70 | 0.49 | 54.56 | 2,000 | 2.34 | 0 | 0.00 | 0.00 | 6 |
| 51 | 29-Aug | 73.71 | 79.63 | 73.71 | 76.07 | 75.29 | -0.52 | 54.30 | 4,994 | 5.85 | 0 | 0.00 | 0.00 | 15 |
| 52 | 28-Aug | 75.80 | 80.45 | 75.74 | 76.47 | 76.81 | -1.57 | 54.58 | 925 | 1.08 | 0 | 0.00 | 0.00 | 3 |
| 53 | 26-Aug | 80.40 | 80.98 | 76.70 | 77.69 | 78.70 | -2.64 | 55.45 | 6,605 | 7.73 | 0 | 0.00 | 0.00 | 20 |
| 54 | 25-Aug | 78.00 | 80.98 | 78.00 | 79.80 | 79.20 | 0.76 | 56.96 | 1,330 | 1.56 | 0 | 0.00 | 0.00 | 4 |
| 55 | 22-Aug | 81.81 | 81.81 | 77.20 | 79.20 | 78.79 | -2.19 | 56.53 | 1,108 | 1.30 | 0 | 0.00 | 0.00 | 3 |
| 56 | 21-Aug | 78.50 | 82.46 | 78.50 | 80.97 | 80.12 | 0.65 | 57.79 | 1,180 | 1.38 | 0 | 0.00 | 0.00 | 4 |
| 57 | 20-Aug | 77.50 | 80.48 | 75.20 | 80.45 | 79.46 | 4.96 | 57.42 | 2,982 | 3.49 | 0 | 0.00 | 0.00 | 9 |
| 58 | 19-Aug | 75.00 | 78.59 | 75.00 | 76.65 | 76.74 | -0.03 | 54.71 | 2,983 | 3.49 | 0 | 0.00 | 0.00 | 9 |
| 59 | 18-Aug | 74.61 | 79.50 | 74.61 | 76.67 | 77.27 | 0.22 | 54.72 | 2,128 | 2.49 | 0 | 0.00 | 0.00 | 6 |
| 60 | 14-Aug | 76.15 | 77.98 | 76.15 | 76.50 | 76.78 | -1.97 | 54.60 | 2,747 | 3.22 | 0 | 0.00 | 0.00 | 8 |
| 61 | 13-Aug | 80.70 | 81.70 | 77.75 | 78.04 | 79.26 | -3.30 | 55.70 | 1,445 | 1.69 | 0 | 0.00 | 0.00 | 4 |
| 62 | 12-Aug | 81.90 | 81.90 | 78.39 | 80.70 | 80.55 | 1.64 | 57.60 | 1,210 | 1.42 | 0 | 0.00 | 0.00 | 4 |
| 63 | 11-Aug | 76.30 | 81.50 | 76.30 | 79.40 | 79.64 | -0.65 | 56.67 | 1,218 | 1.43 | 0 | 0.00 | 0.00 | 4 |
| 64 | 08-Aug | 79.99 | 81.45 | 76.00 | 79.92 | 78.02 | 2.63 | 57.04 | 8,513 | 9.97 | 0 | 0.00 | 0.00 | 25 |
| 65 | 07-Aug | 80.29 | 80.29 | 77.00 | 77.87 | 78.42 | -3.01 | 55.58 | 1,923 | 2.25 | 0 | 0.00 | 0.00 | 6 |
| 66 | 06-Aug | 79.30 | 81.45 | 78.25 | 80.29 | 80.01 | 2.86 | 57.31 | 4,953 | 5.80 | 0 | 0.00 | 0.00 | 15 |
| 67 | 05-Aug | 77.50 | 79.20 | 77.50 | 78.06 | 78.36 | 0.94 | 55.72 | 2,199 | 2.57 | 0 | 0.00 | 0.00 | 7 |
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