| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 675.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 463.36 | Low52 Price: 306.0 | Barrier: 448.2; Drift%: -4.62 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 425,285,218 | Low52 Date: 09-Apr-2025 | SHP: 24.85 / 27.77 / 9.16 / 38.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 440.45 / 279.8 | Month: 613.9 / 546.35 | Week: 522.3 / 494.15 | Day: 437.45 / 427.0 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 436.95 | 437.45 | 427.00 | 428.40 | 430.20 | -2.63 | 18,219.22 | 1,040,408 | 2.46 | 450,435 | 3.02 | 19.38 | 28 |
| 2 | 06-Apr | 438.50 | 441.30 | 427.50 | 439.95 | 435.81 | 1.16 | 18,710.42 | 1,697,373 | 4.02 | 904,619 | 6.07 | 39.42 | 56 |
| 3 | 02-Apr | 434.70 | 437.25 | 421.05 | 434.90 | 428.54 | -0.65 | 18,495.65 | 920,408 | 2.18 | 403,782 | 2.71 | 17.30 | 25 |
| 4 | 01-Apr | 438.00 | 448.20 | 434.25 | 437.75 | 441.01 | 1.70 | 18,616.86 | 1,116,743 | 2.65 | 546,937 | 3.67 | 24.12 | 34 |
| 5 | 30-Mar | 440.25 | 443.70 | 426.00 | 430.45 | 434.67 | -3.97 | 18,306.40 | 1,905,123 | 4.51 | 1,071,455 | 7.19 | 46.57 | 66 |
| 6 | 27-Mar | 458.20 | 459.65 | 444.25 | 448.25 | 449.60 | -3.46 | 19,063.41 | 1,641,513 | 3.89 | 879,592 | 5.90 | 39.55 | 54 |
| 7 | 25-Mar | 462.00 | 474.20 | 459.00 | 464.30 | 466.62 | 1.84 | 19,745.99 | 1,228,722 | 2.91 | 799,397 | 5.36 | 37.30 | 49 |
| 8 | 24-Mar | 464.50 | 465.00 | 441.35 | 455.90 | 451.23 | 0.53 | 19,388.75 | 2,078,659 | 4.92 | 1,160,109 | 7.78 | 52.35 | 71 |
| 9 | 23-Mar | 466.80 | 467.00 | 443.60 | 453.50 | 451.33 | -4.12 | 19,286.68 | 1,518,705 | 3.60 | 783,052 | 5.25 | 35.34 | 48 |
| 10 | 20-Mar | 474.00 | 486.40 | 466.45 | 473.00 | 475.87 | 1.22 | 20,115.00 | 1,284,553 | 3.04 | 534,058 | 3.58 | 25.41 | 33 |
| 11 | 19-Mar | 479.20 | 481.70 | 462.05 | 467.30 | 474.60 | -4.41 | 19,873.58 | 1,158,332 | 2.74 | 601,563 | 4.04 | 28.55 | 37 |
| 12 | 18-Mar | 475.00 | 491.80 | 470.60 | 488.85 | 483.36 | 3.67 | 20,790.07 | 950,060 | 2.25 | 406,109 | 2.72 | 19.63 | 25 |
| 13 | 17-Mar | 475.00 | 475.90 | 462.60 | 471.55 | 469.20 | -0.82 | 20,054.32 | 1,367,487 | 3.24 | 706,666 | 4.74 | 33.16 | 44 |
| 14 | 16-Mar | 475.10 | 479.00 | 460.85 | 475.45 | 470.02 | -0.42 | 20,220.19 | 971,832 | 2.30 | 473,540 | 3.18 | 22.26 | 29 |
| 15 | 13-Mar | 480.60 | 483.70 | 472.15 | 477.45 | 477.16 | -0.68 | 20,305.24 | 727,231 | 1.72 | 355,121 | 2.38 | 16.94 | 22 |
| 16 | 12-Mar | 478.90 | 482.85 | 469.00 | 480.70 | 479.29 | -0.03 | 20,443.46 | 996,470 | 2.36 | 579,324 | 3.89 | 27.77 | 36 |
| 17 | 11-Mar | 491.00 | 491.00 | 475.50 | 480.85 | 484.18 | -2.15 | 20,449.84 | 1,311,499 | 3.11 | 801,723 | 5.38 | 38.82 | 49 |
| 18 | 10-Mar | 479.00 | 493.00 | 470.60 | 491.40 | 484.11 | 4.24 | 20,898.52 | 866,432 | 2.05 | 378,430 | 2.54 | 18.32 | 23 |
| 19 | 09-Mar | 473.60 | 475.65 | 456.85 | 471.40 | 467.14 | -2.82 | 20,047.95 | 884,840 | 2.10 | 325,026 | 2.18 | 15.18 | 20 |
| 20 | 06-Mar | 490.10 | 497.45 | 482.70 | 485.10 | 489.45 | -1.28 | 20,630.59 | 965,741 | 2.29 | 455,458 | 3.06 | 22.29 | 28 |
| 21 | 05-Mar | 486.00 | 494.20 | 479.10 | 491.40 | 487.26 | 2.39 | 20,898.52 | 729,132 | 1.73 | 351,439 | 2.36 | 17.12 | 22 |
| 22 | 04-Mar | 494.00 | 494.00 | 475.00 | 479.95 | 480.00 | -3.91 | 20,411.56 | 1,421,872 | 3.37 | 631,234 | 4.24 | 30.00 | 39 |
| 23 | 02-Mar | 487.40 | 505.00 | 482.00 | 499.50 | 493.22 | 0.67 | 21,243.00 | 1,466,472 | 3.47 | 667,698 | 4.48 | 32.93 | 41 |
| 24 | 27-Feb | 504.90 | 504.90 | 494.15 | 496.20 | 496.77 | -1.75 | 21,102.65 | 859,998 | 2.04 | 508,269 | 3.41 | 25.25 | 31 |
| 25 | 26-Feb | 511.90 | 511.90 | 501.10 | 505.05 | 504.71 | -0.77 | 21,479.03 | 908,733 | 2.15 | 567,188 | 3.81 | 28.63 | 35 |
| 26 | 25-Feb | 505.95 | 510.40 | 503.00 | 508.95 | 506.26 | 1.29 | 21,644.89 | 668,457 | 1.58 | 335,281 | 2.25 | 16.97 | 21 |
| 27 | 24-Feb | 503.00 | 505.95 | 495.60 | 502.45 | 501.23 | -0.29 | 21,368.46 | 670,293 | 1.59 | 283,226 | 1.90 | 14.20 | 17 |
| 28 | 23-Feb | 504.00 | 522.30 | 498.80 | 503.90 | 511.52 | 1.27 | 21,430.12 | 1,903,147 | 4.51 | 648,804 | 4.35 | 33.19 | 40 |
| 29 | 20-Feb | 499.00 | 507.75 | 487.50 | 497.60 | 495.36 | -0.05 | 21,162.19 | 3,132,130 | 7.42 | 1,930,499 | 12.95 | 95.63 | 119 |
| 30 | 19-Feb | 515.00 | 515.80 | 492.35 | 497.85 | 499.47 | -2.74 | 21,172.82 | 2,517,913 | 5.97 | 1,776,523 | 11.92 | 88.73 | 109 |
| 31 | 18-Feb | 520.90 | 523.00 | 498.50 | 511.90 | 508.23 | -1.54 | 21,770.35 | 1,511,780 | 3.58 | 634,711 | 4.26 | 32.26 | 39 |
| 32 | 17-Feb | 511.00 | 521.60 | 506.55 | 519.90 | 515.67 | 1.79 | 22,110.58 | 565,247 | 1.34 | 246,880 | 1.66 | 12.73 | 15 |
| 33 | 16-Feb | 505.10 | 512.95 | 496.15 | 510.75 | 506.69 | 0.38 | 21,721.44 | 965,895 | 2.29 | 454,200 | 3.05 | 23.01 | 28 |
| 34 | 13-Feb | 515.00 | 519.95 | 499.45 | 508.80 | 507.58 | -2.72 | 21,638.51 | 2,280,434 | 5.40 | 1,006,737 | 6.75 | 51.10 | 62 |
| 35 | 12-Feb | 527.40 | 527.40 | 517.10 | 523.00 | 522.13 | -0.49 | 22,242.00 | 422,086 | 1.00 | 149,039 | 1.00 | 7.78 | 9 |
| 36 | 11-Feb | 529.95 | 533.30 | 522.70 | 525.60 | 526.24 | 0.00 | 22,352.99 | 1,098,434 | 2.60 | 636,063 | 4.27 | 33.47 | 39 |
| 37 | 10-Feb | 521.90 | 530.00 | 521.00 | 525.60 | 526.40 | 1.49 | 22,352.99 | 997,444 | 2.36 | 409,404 | 2.75 | 21.55 | 25 |
| 38 | 09-Feb | 518.00 | 522.80 | 511.10 | 517.90 | 518.14 | 0.40 | 22,025.52 | 1,292,971 | 3.06 | 610,673 | 4.10 | 31.64 | 38 |
| 39 | 06-Feb | 504.10 | 518.85 | 499.60 | 515.85 | 511.50 | 2.24 | 21,938.34 | 2,071,645 | 4.91 | 888,034 | 5.96 | 45.42 | 53 |
| 40 | 05-Feb | 514.00 | 520.95 | 495.35 | 504.55 | 505.29 | -2.44 | 21,457.77 | 1,943,584 | 4.60 | 763,330 | 5.12 | 38.57 | 46 |
| 41 | 04-Feb | 513.80 | 531.65 | 511.35 | 517.15 | 522.56 | 1.60 | 21,993.63 | 1,769,549 | 4.19 | 565,349 | 3.79 | 29.54 | 34 |
| 42 | 03-Feb | 511.05 | 515.00 | 489.85 | 509.00 | 502.17 | 2.80 | 21,647.00 | 2,867,990 | 6.79 | 1,097,493 | 7.36 | 55.11 | 66 |
| 43 | 02-Feb | 475.75 | 502.45 | 475.75 | 495.15 | 488.68 | 4.08 | 21,058.00 | 3,339,983 | 7.91 | 1,134,647 | 7.61 | 55.45 | 68 |
| 44 | 01-Feb | 520.00 | 530.00 | 471.20 | 475.75 | 494.71 | -10.02 | 20,232.94 | 3,392,558 | 8.04 | 1,564,296 | 10.50 | 77.39 | 94 |
| 45 | 30-Jan | 541.00 | 546.75 | 525.00 | 528.70 | 533.30 | -3.17 | 22,484.83 | 2,721,472 | 6.45 | 1,395,143 | 9.36 | 74.40 | 84 |
| 46 | 29-Jan | 544.90 | 566.00 | 540.45 | 546.00 | 553.53 | 0.26 | 23,220.00 | 3,915,806 | 9.28 | 1,581,315 | 10.61 | 87.53 | 95 |
| 47 | 28-Jan | 527.50 | 558.00 | 524.75 | 544.60 | 544.70 | 4.36 | 23,161.03 | 4,302,227 | 10.19 | 1,634,322 | 10.97 | 89.02 | 98 |
| 48 | 27-Jan | 524.00 | 531.00 | 508.00 | 521.85 | 517.17 | 0.13 | 22,193.51 | 8,531,286 | 20.21 | 4,894,300 | 32.84 | 253.12 | 293 |
| 49 | 23-Jan | 550.00 | 567.90 | 519.05 | 521.15 | 547.07 | -3.27 | 22,163.74 | 14,085,105 | 33.37 | 4,639,316 | 31.13 | 253.80 | 278 |
| 50 | 22-Jan | 633.80 | 637.00 | 511.15 | 538.75 | 558.70 | -13.50 | 22,912.24 | 24,293,884 | 57.56 | 5,712,587 | 38.33 | 319.16 | 342 |
| 51 | 21-Jan | 626.00 | 631.75 | 598.05 | 622.85 | 616.41 | -1.23 | 26,488.89 | 2,719,019 | 6.44 | 837,875 | 5.62 | 51.65 | 50 |
| 52 | 20-Jan | 653.00 | 654.05 | 627.50 | 630.60 | 638.14 | -3.25 | 26,818.49 | 2,171,713 | 5.15 | 790,600 | 5.30 | 50.45 | 47 |
| 53 | 19-Jan | 632.00 | 654.45 | 630.00 | 651.80 | 645.66 | 2.86 | 27,720.09 | 1,970,220 | 4.67 | 630,525 | 4.23 | 40.71 | 38 |
| 54 | 16-Jan | 635.35 | 641.35 | 626.75 | 633.65 | 633.33 | -0.27 | 26,948.20 | 931,932 | 2.21 | 435,915 | 2.92 | 27.61 | 26 |
| 55 | 14-Jan | 640.00 | 640.85 | 629.40 | 635.35 | 635.14 | -0.35 | 27,020.50 | 674,117 | 1.60 | 282,285 | 1.89 | 17.93 | 17 |
| 56 | 13-Jan | 644.00 | 650.70 | 630.65 | 637.55 | 638.86 | -0.65 | 27,114.06 | 802,349 | 1.90 | 251,307 | 1.69 | 16.05 | 15 |
| 57 | 12-Jan | 649.55 | 653.90 | 627.35 | 641.75 | 641.41 | -1.16 | 27,292.68 | 1,521,908 | 3.61 | 686,876 | 4.61 | 44.06 | 41 |
| 58 | 09-Jan | 647.90 | 656.70 | 638.65 | 649.30 | 649.09 | 0.27 | 27,613.77 | 1,846,485 | 4.37 | 986,249 | 6.62 | 64.02 | 59 |
| 59 | 08-Jan | 656.95 | 657.00 | 639.85 | 647.55 | 647.93 | -1.43 | 27,539.34 | 1,240,235 | 2.94 | 547,191 | 3.67 | 35.45 | 33 |
| 60 | 07-Jan | 665.05 | 665.50 | 648.40 | 656.95 | 656.06 | -1.23 | 27,939.11 | 2,403,638 | 5.69 | 1,309,025 | 8.78 | 85.88 | 78 |
| 61 | 06-Jan | 649.80 | 675.00 | 645.65 | 665.15 | 665.84 | 3.05 | 28,287.85 | 3,802,351 | 9.01 | 1,136,149 | 7.62 | 75.65 | 68 |
| 62 | 05-Jan | 645.00 | 649.10 | 638.15 | 645.45 | 642.88 | 0.63 | 27,450.03 | 1,101,439 | 2.61 | 447,100 | 3.00 | 28.74 | 27 |
| 63 | 02-Jan | 623.50 | 650.00 | 619.00 | 641.40 | 638.87 | 3.38 | 27,277.79 | 2,441,538 | 5.78 | 783,591 | 5.26 | 50.06 | 47 |
| 64 | 01-Jan | 611.00 | 621.95 | 609.45 | 620.45 | 617.00 | 1.63 | 26,386.82 | 1,008,135 | 2.39 | 350,836 | 2.35 | 21.00 | 21 |
| 65 | 31-Dec | 601.90 | 613.90 | 597.95 | 610.50 | 608.01 | 1.22 | 25,963.66 | 1,350,728 | 3.20 | 580,021 | 3.89 | 35.27 | 35 |
| 66 | 30-Dec | 591.20 | 605.90 | 590.00 | 603.15 | 601.72 | 1.55 | 25,651.08 | 2,238,714 | 5.30 | 1,312,916 | 8.81 | 79.00 | 79 |
| 67 | 29-Dec | 595.50 | 603.80 | 591.60 | 593.95 | 596.35 | -0.88 | 25,259.82 | 898,715 | 2.13 | 315,810 | 2.12 | 18.83 | 19 |
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