| 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: 555.3 | Barrier: 580.0; Drift%: 0.39 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 830,303,971 | Low52 Date: 30-Mar-2026 | SHP: 74.15 / 3.32 / 11.41 / 10.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 796.7 / 725.65 | Week: 728.0 / 702.35 | Day: 590.35 / 575.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 588.95 | 590.35 | 575.75 | 582.25 | 581.12 | -1.05 | 48,344.45 | 859,984 | 4.76 | 576,385 | 6.29 | 33.49 | 64 |
| 2 | 06-Apr | 577.25 | 590.50 | 566.85 | 588.45 | 580.84 | 1.71 | 48,859.24 | 533,784 | 2.96 | 285,162 | 3.11 | 16.56 | 32 |
| 3 | 02-Apr | 571.60 | 580.95 | 560.05 | 578.55 | 571.70 | 0.33 | 48,037.24 | 245,518 | 1.36 | 91,656 | 1.00 | 5.24 | 10 |
| 4 | 01-Apr | 574.00 | 580.00 | 570.10 | 576.65 | 575.31 | 2.98 | 47,879.48 | 887,958 | 4.92 | 536,875 | 5.86 | 30.89 | 59 |
| 5 | 30-Mar | 584.00 | 584.00 | 555.30 | 559.95 | 569.27 | -5.11 | 46,492.87 | 1,810,631 | 10.03 | 1,101,371 | 12.02 | 62.70 | 122 |
| 6 | 27-Mar | 605.00 | 607.10 | 585.00 | 590.10 | 591.33 | -3.55 | 48,996.24 | 3,962,226 | 21.95 | 2,679,402 | 29.23 | 158.44 | 296 |
| 7 | 25-Mar | 606.00 | 619.90 | 604.50 | 611.85 | 614.27 | 1.06 | 50,802.15 | 1,359,269 | 7.53 | 775,415 | 8.46 | 47.63 | 86 |
| 8 | 24-Mar | 614.85 | 614.85 | 590.20 | 605.45 | 602.31 | -0.17 | 50,270.75 | 1,861,784 | 10.31 | 1,164,968 | 12.71 | 70.17 | 129 |
| 9 | 23-Mar | 627.00 | 629.00 | 600.55 | 606.50 | 612.32 | -4.47 | 50,357.94 | 1,380,857 | 7.65 | 906,757 | 9.89 | 55.52 | 100 |
| 10 | 20-Mar | 635.20 | 641.95 | 630.70 | 634.90 | 635.72 | 0.07 | 52,716.00 | 1,428,720 | 7.92 | 1,050,841 | 11.46 | 66.80 | 116 |
| 11 | 19-Mar | 640.00 | 650.95 | 629.50 | 634.45 | 637.08 | -3.16 | 52,678.64 | 851,446 | 4.72 | 588,920 | 6.43 | 37.52 | 65 |
| 12 | 18-Mar | 648.15 | 658.40 | 648.15 | 655.15 | 653.88 | 1.65 | 54,397.36 | 834,339 | 4.62 | 508,855 | 5.55 | 33.27 | 56 |
| 13 | 17-Mar | 643.00 | 645.40 | 640.05 | 644.50 | 642.84 | 0.37 | 53,513.09 | 988,109 | 5.47 | 761,466 | 8.31 | 48.95 | 84 |
| 14 | 16-Mar | 641.05 | 643.80 | 633.00 | 642.15 | 639.32 | -0.06 | 53,317.97 | 512,795 | 2.84 | 307,153 | 3.35 | 19.64 | 34 |
| 15 | 13-Mar | 645.00 | 652.80 | 641.00 | 642.55 | 648.51 | -1.16 | 53,351.18 | 612,371 | 3.39 | 412,038 | 4.50 | 26.72 | 46 |
| 16 | 12-Mar | 653.00 | 653.45 | 640.30 | 650.10 | 648.04 | -0.98 | 53,978.06 | 743,456 | 4.12 | 476,605 | 5.20 | 30.89 | 53 |
| 17 | 11-Mar | 665.90 | 666.90 | 653.25 | 656.55 | 657.51 | -0.92 | 54,513.61 | 703,244 | 3.90 | 486,172 | 5.30 | 31.97 | 54 |
| 18 | 10-Mar | 661.00 | 667.95 | 648.10 | 662.65 | 656.20 | 1.71 | 55,020.09 | 1,222,487 | 6.77 | 895,335 | 9.77 | 58.75 | 99 |
| 19 | 09-Mar | 660.00 | 663.95 | 642.00 | 651.50 | 650.00 | -2.89 | 54,094.30 | 958,349 | 5.31 | 671,003 | 7.32 | 43.00 | 74 |
| 20 | 06-Mar | 682.80 | 683.85 | 669.05 | 670.90 | 672.91 | -1.74 | 55,705.09 | 1,454,268 | 8.06 | 1,142,132 | 12.46 | 76.86 | 126 |
| 21 | 05-Mar | 682.00 | 692.55 | 674.00 | 682.75 | 685.04 | 0.56 | 56,689.00 | 1,407,443 | 7.80 | 1,200,832 | 13.10 | 82.26 | 133 |
| 22 | 04-Mar | 690.15 | 691.00 | 673.50 | 678.95 | 678.50 | -3.03 | 56,373.49 | 1,009,955 | 5.60 | 796,755 | 8.69 | 54.06 | 88 |
| 23 | 02-Mar | 685.05 | 703.40 | 685.00 | 700.15 | 698.03 | -0.72 | 58,133.73 | 574,929 | 3.19 | 354,315 | 3.87 | 24.73 | 39 |
| 24 | 27-Feb | 713.60 | 719.05 | 702.35 | 705.25 | 707.06 | -1.17 | 58,557.19 | 826,068 | 4.58 | 577,266 | 6.30 | 40.82 | 64 |
| 25 | 26-Feb | 723.00 | 725.80 | 712.00 | 713.60 | 716.93 | -1.63 | 59,250.49 | 180,498 | 1.00 | 109,003 | 1.19 | 7.81 | 12 |
| 26 | 25-Feb | 716.80 | 726.70 | 716.80 | 725.45 | 723.46 | 1.18 | 60,234.40 | 302,501 | 1.68 | 193,144 | 2.11 | 13.97 | 21 |
| 27 | 24-Feb | 715.00 | 723.95 | 712.75 | 717.00 | 717.80 | -0.32 | 59,532.00 | 198,056 | 1.10 | 117,475 | 1.28 | 8.43 | 13 |
| 28 | 23-Feb | 719.90 | 728.00 | 717.25 | 719.30 | 722.28 | -0.01 | 59,723.76 | 322,283 | 1.79 | 190,137 | 2.07 | 13.73 | 21 |
| 29 | 20-Feb | 722.85 | 731.30 | 716.00 | 719.35 | 725.71 | -0.77 | 59,727.92 | 218,448 | 1.21 | 105,938 | 1.16 | 7.69 | 12 |
| 30 | 19-Feb | 721.05 | 728.00 | 720.15 | 724.95 | 725.79 | 0.14 | 60,192.89 | 559,766 | 3.10 | 426,110 | 4.65 | 30.93 | 47 |
| 31 | 18-Feb | 718.95 | 726.40 | 718.00 | 723.95 | 722.62 | 0.81 | 60,109.86 | 243,633 | 1.35 | 150,761 | 1.64 | 10.89 | 17 |
| 32 | 17-Feb | 710.00 | 720.15 | 707.30 | 718.15 | 713.55 | 0.91 | 59,628.28 | 1,181,541 | 6.55 | 961,462 | 10.49 | 68.61 | 106 |
| 33 | 16-Feb | 705.25 | 715.30 | 701.50 | 711.70 | 709.09 | 0.32 | 59,092.73 | 632,070 | 3.50 | 499,622 | 5.45 | 35.43 | 55 |
| 34 | 13-Feb | 714.00 | 717.50 | 704.45 | 709.40 | 709.94 | -0.78 | 58,901.76 | 1,059,434 | 5.87 | 819,624 | 8.94 | 58.19 | 91 |
| 35 | 12-Feb | 720.30 | 720.45 | 710.00 | 715.00 | 714.59 | -0.74 | 59,366.00 | 304,845 | 1.69 | 193,220 | 2.11 | 13.81 | 21 |
| 36 | 11-Feb | 721.40 | 724.00 | 717.00 | 720.30 | 720.14 | -0.40 | 59,806.80 | 675,452 | 3.74 | 534,267 | 5.83 | 38.47 | 59 |
| 37 | 10-Feb | 729.65 | 729.65 | 717.50 | 723.20 | 722.28 | -0.41 | 60,047.58 | 828,972 | 4.59 | 510,888 | 5.57 | 36.90 | 56 |
| 38 | 09-Feb | 720.15 | 731.40 | 718.80 | 726.20 | 727.73 | 0.47 | 60,296.67 | 331,901 | 1.84 | 189,174 | 2.06 | 13.77 | 21 |
| 39 | 06-Feb | 703.20 | 727.00 | 700.55 | 722.80 | 705.61 | 3.19 | 60,014.37 | 2,734,423 | 15.15 | 2,390,603 | 26.08 | 168.68 | 251 |
| 40 | 05-Feb | 712.00 | 713.00 | 698.10 | 700.45 | 706.49 | -1.61 | 58,158.64 | 2,787,947 | 15.45 | 2,485,384 | 27.12 | 175.59 | 261 |
| 41 | 04-Feb | 715.20 | 717.95 | 706.50 | 711.90 | 711.51 | -0.45 | 59,109.34 | 579,621 | 3.21 | 410,232 | 4.48 | 29.19 | 43 |
| 42 | 03-Feb | 721.00 | 725.95 | 712.35 | 715.15 | 720.33 | 1.48 | 59,379.19 | 2,520,380 | 13.96 | 2,234,743 | 24.38 | 160.98 | 235 |
| 43 | 02-Feb | 704.00 | 710.00 | 700.40 | 704.75 | 704.52 | -0.85 | 58,515.67 | 673,891 | 3.73 | 492,849 | 5.38 | 34.72 | 52 |
| 44 | 01-Feb | 707.40 | 715.70 | 702.00 | 710.80 | 711.04 | 0.48 | 59,018.01 | 382,791 | 2.12 | 265,013 | 2.89 | 18.84 | 28 |
| 45 | 30-Jan | 710.00 | 714.80 | 703.85 | 707.40 | 707.82 | -1.17 | 58,735.70 | 1,120,828 | 6.21 | 829,748 | 9.05 | 58.73 | 87 |
| 46 | 29-Jan | 703.00 | 717.95 | 703.00 | 715.75 | 713.27 | 0.73 | 59,429.01 | 281,090 | 1.56 | 170,686 | 1.86 | 12.17 | 18 |
| 47 | 28-Jan | 700.00 | 714.00 | 699.00 | 710.55 | 709.91 | 1.54 | 58,997.25 | 1,484,152 | 8.22 | 1,184,163 | 12.92 | 84.06 | 124 |
| 48 | 27-Jan | 695.45 | 702.55 | 687.30 | 699.80 | 698.38 | 0.63 | 58,104.67 | 722,336 | 4.00 | 458,973 | 5.01 | 32.05 | 48 |
| 49 | 23-Jan | 717.90 | 718.00 | 694.00 | 695.40 | 704.31 | -2.62 | 57,739.34 | 1,115,707 | 6.18 | 794,209 | 8.67 | 55.94 | 83 |
| 50 | 22-Jan | 724.00 | 724.00 | 711.10 | 714.10 | 716.12 | 0.24 | 59,292.01 | 836,085 | 4.63 | 515,990 | 5.63 | 36.95 | 54 |
| 51 | 21-Jan | 725.00 | 728.80 | 706.65 | 712.40 | 719.43 | -2.67 | 59,150.85 | 1,169,438 | 6.48 | 801,614 | 8.75 | 57.67 | 84 |
| 52 | 20-Jan | 751.65 | 754.00 | 728.15 | 731.95 | 741.56 | -3.01 | 60,774.10 | 808,420 | 4.48 | 541,068 | 5.90 | 40.12 | 57 |
| 53 | 19-Jan | 762.50 | 763.55 | 747.00 | 754.65 | 753.46 | -1.46 | 62,658.89 | 509,744 | 2.82 | 261,517 | 2.85 | 19.70 | 27 |
| 54 | 16-Jan | 778.00 | 788.95 | 761.15 | 765.80 | 773.14 | 0.24 | 63,584.68 | 2,125,367 | 11.77 | 1,263,999 | 13.79 | 97.72 | 133 |
| 55 | 14-Jan | 762.00 | 768.95 | 758.50 | 764.00 | 763.85 | -0.52 | 63,435.00 | 410,771 | 2.28 | 244,818 | 2.67 | 18.70 | 26 |
| 56 | 13-Jan | 766.25 | 771.95 | 765.10 | 768.00 | 768.18 | -0.12 | 63,767.00 | 376,220 | 2.08 | 235,799 | 2.57 | 18.11 | 25 |
| 57 | 12-Jan | 747.90 | 770.90 | 737.25 | 768.95 | 759.00 | 2.79 | 63,846.22 | 963,488 | 5.34 | 562,841 | 6.14 | 42.00 | 59 |
| 58 | 09-Jan | 753.00 | 756.50 | 745.40 | 748.10 | 749.01 | -0.70 | 62,115.04 | 556,725 | 3.08 | 379,482 | 4.14 | 28.42 | 40 |
| 59 | 08-Jan | 765.00 | 765.50 | 752.00 | 753.40 | 756.50 | -1.53 | 62,555.10 | 672,639 | 3.73 | 512,824 | 5.60 | 38.80 | 54 |
| 60 | 07-Jan | 769.25 | 769.25 | 758.70 | 765.10 | 763.78 | -0.57 | 63,526.56 | 931,699 | 5.16 | 707,191 | 7.72 | 54.01 | 74 |
| 61 | 06-Jan | 757.05 | 771.50 | 755.60 | 769.45 | 765.33 | 0.86 | 63,887.74 | 628,065 | 3.48 | 415,744 | 4.54 | 31.82 | 44 |
| 62 | 05-Jan | 768.00 | 771.75 | 755.05 | 762.90 | 761.28 | -0.94 | 63,343.89 | 568,962 | 3.15 | 362,737 | 3.96 | 27.61 | 38 |
| 63 | 02-Jan | 760.10 | 771.50 | 757.20 | 770.15 | 766.54 | 0.80 | 63,945.86 | 574,854 | 3.18 | 395,635 | 4.32 | 30.33 | 42 |
| 64 | 01-Jan | 766.00 | 766.40 | 760.15 | 764.05 | 763.67 | -0.20 | 63,439.37 | 210,702 | 1.17 | 126,344 | 1.38 | 9.65 | 13 |
| 65 | 31-Dec | 764.00 | 767.35 | 758.05 | 765.55 | 763.71 | 0.84 | 63,563.92 | 393,366 | 2.18 | 268,868 | 2.93 | 20.53 | 28 |
| 66 | 30-Dec | 756.40 | 760.00 | 753.00 | 759.15 | 758.03 | -0.14 | 63,032.53 | 227,378 | 1.26 | 132,870 | 1.45 | 10.07 | 14 |
| 67 | 29-Dec | 758.40 | 762.50 | 753.10 | 760.20 | 759.20 | 0.24 | 63,119.71 | 581,614 | 3.22 | 460,671 | 5.03 | 34.97 | 48 |
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