| Macro-sector: Financial Services | Band: None | High52 Price: 891.9 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 705.05 | Barrier: 731.65; Drift%: -0.8 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 829,566,727 | Low52 Date: 07-Nov-2025 | SHP: 74.19 / 3.17 / 10.93 / 11.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 801.1 / 739.1 | Week: 747.85 / 729.8 | Day: 743.7 / 721.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 731.85 | 743.70 | 721.95 | 725.85 | 731.21 | -0.82 | 60,214.10 | 893,356 | 6.84 | 507,768 | 5.45 | 37.13 | 53 |
| 2 | 11-Nov | 731.00 | 734.60 | 727.00 | 731.85 | 730.87 | 0.01 | 60,711.84 | 698,081 | 5.35 | 421,150 | 4.52 | 30.78 | 31 |
| 3 | 10-Nov | 711.95 | 733.80 | 710.20 | 731.80 | 726.85 | 2.80 | 60,707.69 | 1,109,379 | 8.50 | 718,098 | 7.71 | 52.19 | 53 |
| 4 | 07-Nov | 720.70 | 723.55 | 705.05 | 711.90 | 711.96 | -1.22 | 59,056.86 | 1,544,969 | 11.84 | 1,030,706 | 11.07 | 73.38 | 76 |
| 5 | 06-Nov | 730.05 | 730.45 | 718.85 | 720.70 | 723.32 | -1.48 | 59,786.87 | 656,396 | 5.03 | 405,869 | 4.36 | 29.36 | 30 |
| 6 | 04-Nov | 723.60 | 735.10 | 723.35 | 731.55 | 728.65 | 1.13 | 60,686.95 | 991,537 | 7.60 | 659,119 | 7.08 | 48.03 | 49 |
| 7 | 03-Nov | 730.95 | 731.65 | 722.10 | 723.35 | 725.39 | -1.09 | 60,006.71 | 740,325 | 5.67 | 493,597 | 5.30 | 35.81 | 37 |
| 8 | 31-Oct | 735.80 | 737.10 | 730.05 | 731.30 | 732.30 | -0.40 | 60,666.21 | 437,804 | 3.35 | 275,946 | 2.96 | 20.21 | 20 |
| 9 | 30-Oct | 735.25 | 747.85 | 732.95 | 734.25 | 740.73 | -0.08 | 60,910.94 | 1,124,848 | 8.62 | 597,359 | 6.42 | 44.25 | 44 |
| 10 | 29-Oct | 732.65 | 738.00 | 731.00 | 734.85 | 734.54 | 0.30 | 60,960.71 | 919,437 | 7.04 | 666,072 | 7.15 | 48.93 | 49 |
| 11 | 28-Oct | 733.90 | 736.95 | 729.80 | 732.65 | 732.40 | -0.05 | 60,778.21 | 749,838 | 5.74 | 553,340 | 5.94 | 40.53 | 41 |
| 12 | 27-Oct | 738.85 | 739.95 | 730.05 | 733.05 | 734.81 | -0.14 | 60,811.39 | 690,958 | 5.29 | 418,567 | 4.50 | 30.76 | 31 |
| 13 | 24-Oct | 742.10 | 742.50 | 732.00 | 734.05 | 734.72 | -1.32 | 60,894.35 | 587,840 | 4.50 | 357,298 | 3.84 | 26.25 | 26 |
| 14 | 23-Oct | 742.00 | 746.30 | 737.40 | 743.90 | 742.72 | 0.48 | 61,711.47 | 1,605,094 | 12.30 | 1,187,999 | 12.76 | 88.24 | 88 |
| 15 | 21-Oct | 744.85 | 745.00 | 739.40 | 740.35 | 741.01 | 0.05 | 61,416.97 | 130,540 | 1.00 | 93,109 | 1.00 | 6.90 | 7 |
| 16 | 20-Oct | 734.00 | 742.00 | 732.10 | 739.95 | 737.46 | 1.34 | 61,383.79 | 486,057 | 3.72 | 336,994 | 3.62 | 24.85 | 25 |
| 17 | 17-Oct | 740.00 | 742.35 | 727.30 | 730.15 | 731.23 | -0.98 | 60,570.81 | 2,146,187 | 16.44 | 1,504,793 | 16.16 | 110.03 | 111 |
| 18 | 16-Oct | 738.25 | 742.00 | 733.25 | 737.40 | 737.22 | -0.80 | 61,172.25 | 3,812,730 | 29.21 | 3,141,864 | 33.74 | 231.62 | 232 |
| 19 | 15-Oct | 740.00 | 745.00 | 736.55 | 743.35 | 741.68 | 0.44 | 61,665.84 | 921,269 | 7.06 | 641,545 | 6.89 | 47.58 | 47 |
| 20 | 14-Oct | 742.95 | 743.80 | 738.70 | 740.10 | 740.58 | 0.03 | 61,396.23 | 1,093,280 | 8.37 | 844,670 | 9.07 | 62.55 | 62 |
| 21 | 13-Oct | 735.00 | 742.20 | 728.60 | 739.85 | 734.23 | 0.41 | 61,375.49 | 1,173,454 | 8.99 | 743,004 | 7.98 | 54.55 | 55 |
| 22 | 10-Oct | 735.00 | 738.95 | 731.05 | 736.80 | 736.72 | 0.54 | 61,122.48 | 949,638 | 7.27 | 725,886 | 7.80 | 53.48 | 54 |
| 23 | 09-Oct | 739.00 | 740.60 | 728.30 | 732.85 | 732.44 | -0.56 | 60,794.80 | 1,050,206 | 8.05 | 696,204 | 7.48 | 50.99 | 51 |
| 24 | 08-Oct | 747.35 | 747.35 | 736.10 | 736.95 | 738.83 | -0.60 | 61,134.92 | 745,661 | 5.71 | 518,154 | 5.56 | 38.28 | 38 |
| 25 | 07-Oct | 747.95 | 748.50 | 739.20 | 741.40 | 741.57 | -0.66 | 61,504.08 | 1,636,591 | 12.54 | 1,254,384 | 13.47 | 93.02 | 93 |
| 26 | 06-Oct | 758.00 | 758.30 | 741.40 | 746.35 | 746.15 | -1.42 | 61,914.71 | 1,790,757 | 13.72 | 1,221,837 | 13.12 | 91.17 | 90 |
| 27 | 03-Oct | 769.05 | 771.35 | 756.00 | 757.10 | 759.88 | -1.62 | 62,806.50 | 629,594 | 4.82 | 411,927 | 4.42 | 31.30 | 30 |
| 28 | 01-Oct | 752.00 | 779.90 | 752.00 | 769.55 | 769.89 | 2.57 | 63,839.31 | 1,831,846 | 14.03 | 982,802 | 10.56 | 75.66 | 73 |
| 29 | 30-Sep | 747.00 | 757.35 | 744.30 | 750.30 | 749.95 | 0.29 | 62,242.39 | 1,862,031 | 14.26 | 1,600,545 | 17.19 | 120.03 | 118 |
| 30 | 29-Sep | 756.00 | 757.05 | 739.10 | 748.15 | 744.28 | -1.02 | 62,064.03 | 2,426,543 | 18.59 | 1,740,053 | 18.69 | 129.51 | 129 |
| 31 | 26-Sep | 765.00 | 778.40 | 754.35 | 755.85 | 761.65 | -1.47 | 62,702.80 | 593,459 | 4.55 | 392,196 | 4.21 | 29.87 | 29 |
| 32 | 25-Sep | 772.00 | 775.00 | 765.50 | 767.10 | 770.11 | -0.75 | 63,636.06 | 338,321 | 2.59 | 214,063 | 2.30 | 16.49 | 16 |
| 33 | 24-Sep | 776.00 | 781.00 | 771.05 | 772.90 | 775.12 | -0.22 | 64,117.21 | 507,487 | 3.89 | 364,708 | 3.92 | 28.27 | 27 |
| 34 | 23-Sep | 780.05 | 782.40 | 773.30 | 774.60 | 776.65 | -0.72 | 64,258.24 | 465,488 | 3.57 | 273,667 | 2.94 | 21.25 | 20 |
| 35 | 22-Sep | 783.00 | 788.00 | 776.25 | 780.20 | 781.95 | -0.52 | 64,722.80 | 563,024 | 4.31 | 355,031 | 3.81 | 27.76 | 26 |
| 36 | 19-Sep | 791.00 | 793.80 | 780.30 | 784.30 | 785.10 | -0.86 | 65,062.92 | 487,668 | 3.74 | 240,396 | 2.58 | 18.87 | 18 |
| 37 | 18-Sep | 791.00 | 799.95 | 788.10 | 791.10 | 794.19 | 0.43 | 65,627.02 | 1,008,780 | 7.73 | 675,538 | 7.26 | 53.65 | 50 |
| 38 | 17-Sep | 793.50 | 801.10 | 785.20 | 787.70 | 791.45 | -0.67 | 65,344.97 | 920,385 | 7.05 | 551,539 | 5.92 | 43.65 | 41 |
| 39 | 16-Sep | 788.00 | 796.80 | 787.50 | 793.05 | 792.82 | 0.76 | 65,788.79 | 409,792 | 3.14 | 281,790 | 3.03 | 22.34 | 21 |
| 40 | 15-Sep | 775.60 | 791.95 | 773.30 | 787.10 | 786.45 | 1.51 | 65,295.20 | 943,668 | 7.23 | 707,932 | 7.60 | 55.68 | 52 |
| 41 | 12-Sep | 786.15 | 787.25 | 773.00 | 775.40 | 778.66 | -0.88 | 64,324.60 | 366,653 | 2.81 | 213,987 | 2.30 | 16.66 | 16 |
| 42 | 11-Sep | 780.50 | 793.05 | 780.40 | 782.30 | 786.01 | -0.31 | 64,897.01 | 316,379 | 2.42 | 171,877 | 1.85 | 13.51 | 13 |
| 43 | 10-Sep | 785.00 | 789.50 | 776.10 | 784.70 | 783.25 | 0.47 | 65,096.10 | 611,378 | 4.68 | 388,115 | 4.17 | 30.40 | 29 |
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