| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 559.75 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: 537.1; Drift%: 0.6 |
| Industry: Finance | Face Value: 2; VWAP21: 516.12 | Low52 Price: 279.8 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 424,990,678 | Low52 Date: 04-Mar-2025 | SHP: 24.87 / 26.77 / 9.13 / 39.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 440.45 / 279.8 | Month: 458.7 / 417.95 | Week: 551.95 / 491.0 | Day: 544.8 / 534.2 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 543.90 | 544.80 | 534.20 | 540.35 | 539.45 | -0.07 | 22,964.37 | 566,485 | 3.03 | 221,114 | 2.48 | 11.93 | 13 |
| 2 | 11-Nov | 544.00 | 548.70 | 538.05 | 540.75 | 543.29 | -0.21 | 22,981.37 | 1,213,563 | 6.48 | 520,423 | 5.84 | 28.27 | 30 |
| 3 | 10-Nov | 529.00 | 544.00 | 524.50 | 541.90 | 537.75 | 2.96 | 23,030.24 | 1,627,548 | 8.69 | 488,779 | 5.48 | 26.28 | 28 |
| 4 | 07-Nov | 520.00 | 535.05 | 516.25 | 526.30 | 525.46 | 1.07 | 22,367.26 | 1,484,837 | 7.93 | 670,959 | 7.53 | 35.26 | 39 |
| 5 | 06-Nov | 539.25 | 539.40 | 518.25 | 520.75 | 525.75 | -3.43 | 22,131.39 | 1,351,016 | 7.22 | 517,842 | 5.81 | 27.23 | 30 |
| 6 | 04-Nov | 543.00 | 546.00 | 536.25 | 539.25 | 541.37 | -0.22 | 22,917.62 | 1,236,065 | 6.60 | 462,635 | 5.19 | 25.05 | 27 |
| 7 | 03-Nov | 540.05 | 559.75 | 537.10 | 540.45 | 549.59 | 1.09 | 22,968.62 | 3,579,789 | 19.12 | 888,819 | 9.97 | 48.85 | 52 |
| 8 | 31-Oct | 540.00 | 551.95 | 525.60 | 534.60 | 540.70 | -1.30 | 22,720.00 | 6,221,248 | 33.23 | 1,494,359 | 16.77 | 80.80 | 87 |
| 9 | 30-Oct | 521.00 | 549.30 | 521.00 | 541.65 | 539.63 | 3.57 | 23,019.62 | 6,046,891 | 32.30 | 1,695,217 | 19.02 | 91.48 | 99 |
| 10 | 29-Oct | 513.00 | 524.85 | 499.00 | 523.00 | 518.01 | 1.79 | 22,227.00 | 1,453,962 | 7.77 | 463,071 | 5.20 | 23.99 | 27 |
| 11 | 28-Oct | 506.00 | 520.00 | 505.85 | 513.80 | 512.49 | 1.67 | 21,836.02 | 2,383,613 | 12.73 | 922,696 | 10.35 | 47.29 | 54 |
| 12 | 27-Oct | 492.15 | 506.75 | 491.00 | 505.35 | 502.30 | 3.17 | 21,476.90 | 1,658,725 | 8.86 | 651,087 | 7.30 | 32.70 | 38 |
| 13 | 24-Oct | 493.00 | 495.40 | 487.90 | 489.80 | 491.40 | -0.33 | 20,816.04 | 492,929 | 2.63 | 206,920 | 2.32 | 10.17 | 12 |
| 14 | 23-Oct | 502.90 | 502.90 | 489.05 | 491.40 | 492.43 | -1.65 | 20,884.04 | 801,557 | 4.28 | 309,756 | 3.48 | 15.25 | 18 |
| 15 | 21-Oct | 501.75 | 504.00 | 494.50 | 499.65 | 501.07 | -0.01 | 21,234.66 | 187,200 | 1.00 | 89,129 | 1.00 | 4.47 | 5 |
| 16 | 20-Oct | 499.95 | 502.90 | 489.85 | 499.70 | 498.10 | 0.23 | 21,236.78 | 751,053 | 4.01 | 277,901 | 3.12 | 13.84 | 16 |
| 17 | 17-Oct | 503.00 | 505.85 | 491.65 | 498.55 | 498.25 | -0.27 | 21,187.91 | 1,162,766 | 6.21 | 464,200 | 5.21 | 23.13 | 27 |
| 18 | 16-Oct | 508.20 | 509.80 | 498.00 | 499.90 | 502.42 | -1.25 | 21,245.28 | 1,142,761 | 6.10 | 621,860 | 6.98 | 31.24 | 36 |
| 19 | 15-Oct | 488.95 | 508.50 | 485.25 | 506.25 | 502.04 | 4.33 | 21,515.15 | 2,376,538 | 12.70 | 845,182 | 9.48 | 42.43 | 49 |
| 20 | 14-Oct | 496.00 | 497.95 | 482.35 | 485.25 | 488.19 | -1.22 | 20,622.67 | 950,373 | 5.08 | 371,949 | 4.17 | 18.16 | 22 |
| 21 | 13-Oct | 488.30 | 493.95 | 484.00 | 491.25 | 488.73 | 0.26 | 20,877.67 | 897,777 | 4.80 | 411,225 | 4.61 | 20.10 | 24 |
| 22 | 10-Oct | 495.10 | 496.95 | 486.95 | 490.00 | 491.03 | -1.04 | 20,824.00 | 986,505 | 5.27 | 394,509 | 4.43 | 19.37 | 23 |
| 23 | 09-Oct | 497.00 | 503.35 | 489.90 | 495.15 | 495.41 | 1.16 | 21,043.41 | 3,729,652 | 19.92 | 898,838 | 10.08 | 44.53 | 52 |
| 24 | 08-Oct | 475.55 | 492.50 | 470.50 | 489.45 | 484.91 | 2.93 | 20,801.17 | 2,728,202 | 14.57 | 785,969 | 8.82 | 38.11 | 46 |
| 25 | 07-Oct | 472.00 | 486.55 | 470.75 | 475.50 | 479.86 | 1.28 | 20,208.31 | 2,894,727 | 15.46 | 820,439 | 9.20 | 39.37 | 48 |
| 26 | 06-Oct | 459.00 | 472.40 | 455.05 | 469.50 | 464.53 | 2.69 | 19,953.31 | 1,323,283 | 7.07 | 570,763 | 6.40 | 26.51 | 33 |
| 27 | 03-Oct | 450.20 | 468.60 | 450.10 | 457.20 | 459.53 | 1.11 | 19,430.57 | 2,139,174 | 11.43 | 598,615 | 6.72 | 27.51 | 35 |
| 28 | 01-Oct | 450.75 | 454.30 | 442.15 | 452.20 | 449.10 | 0.07 | 19,218.08 | 1,059,014 | 5.66 | 466,225 | 5.23 | 20.94 | 27 |
| 29 | 30-Sep | 438.80 | 455.50 | 438.00 | 451.90 | 447.05 | 2.99 | 19,205.33 | 2,039,861 | 10.90 | 799,210 | 8.97 | 35.73 | 47 |
| 30 | 29-Sep | 420.00 | 440.40 | 419.60 | 438.80 | 434.46 | 4.64 | 18,648.59 | 1,458,037 | 7.79 | 456,120 | 5.12 | 19.82 | 27 |
| 31 | 26-Sep | 432.00 | 433.90 | 417.95 | 419.35 | 425.46 | -3.86 | 17,821.98 | 1,781,857 | 9.52 | 989,080 | 11.10 | 42.08 | 58 |
| 32 | 25-Sep | 441.00 | 445.00 | 434.75 | 436.20 | 440.21 | -1.26 | 18,538.09 | 731,726 | 3.91 | 345,103 | 3.87 | 15.19 | 20 |
| 33 | 24-Sep | 450.00 | 452.55 | 440.10 | 441.75 | 445.20 | -2.05 | 18,773.96 | 528,922 | 2.83 | 261,164 | 2.93 | 11.63 | 15 |
| 34 | 23-Sep | 452.00 | 454.10 | 442.00 | 451.00 | 449.03 | 0.20 | 19,167.00 | 929,925 | 4.97 | 425,815 | 4.78 | 19.12 | 25 |
| 35 | 22-Sep | 455.00 | 458.70 | 448.80 | 450.10 | 453.52 | -0.87 | 19,128.83 | 1,356,319 | 7.25 | 744,474 | 8.35 | 33.76 | 43 |
| 36 | 19-Sep | 451.50 | 458.50 | 450.00 | 454.05 | 454.76 | 1.01 | 19,296.70 | 1,218,013 | 6.51 | 446,149 | 5.01 | 20.29 | 26 |
| 37 | 18-Sep | 444.90 | 456.15 | 444.90 | 449.50 | 451.23 | 1.40 | 19,103.33 | 1,467,832 | 7.84 | 559,162 | 6.27 | 25.23 | 33 |
| 38 | 17-Sep | 447.00 | 448.65 | 441.60 | 443.30 | 444.49 | -0.76 | 18,839.84 | 646,686 | 3.45 | 246,427 | 2.76 | 10.95 | 14 |
| 39 | 16-Sep | 441.55 | 455.10 | 440.30 | 446.70 | 448.86 | 1.63 | 18,984.33 | 994,300 | 5.31 | 313,905 | 3.52 | 14.09 | 18 |
| 40 | 15-Sep | 434.95 | 443.00 | 434.00 | 439.55 | 438.91 | 1.15 | 18,680.47 | 675,673 | 3.61 | 345,982 | 3.88 | 15.19 | 20 |
| 41 | 12-Sep | 439.95 | 442.20 | 433.85 | 434.55 | 436.65 | -0.93 | 18,467.97 | 424,533 | 2.27 | 200,314 | 2.25 | 8.75 | 12 |
| 42 | 11-Sep | 447.40 | 449.15 | 437.55 | 438.65 | 442.46 | -1.98 | 18,642.22 | 799,411 | 4.27 | 363,388 | 4.08 | 16.08 | 21 |
| 43 | 10-Sep | 441.00 | 450.20 | 439.00 | 447.50 | 446.62 | 1.60 | 19,018.33 | 557,687 | 2.98 | 247,895 | 2.78 | 11.07 | 14 |
| 44 | 09-Sep | 449.60 | 450.45 | 439.00 | 440.45 | 442.70 | -1.55 | 18,718.71 | 339,505 | 1.81 | 124,589 | 1.40 | 5.52 | 7 |
| 45 | 08-Sep | 436.00 | 453.50 | 432.65 | 447.40 | 446.53 | 2.85 | 19,014.08 | 1,044,570 | 5.58 | 331,591 | 3.72 | 14.81 | 19 |
| 46 | 05-Sep | 433.50 | 438.30 | 430.50 | 435.00 | 434.38 | 0.64 | 18,487.00 | 300,203 | 1.60 | 100,766 | 1.13 | 4.38 | 6 |
| 47 | 04-Sep | 440.00 | 443.95 | 431.50 | 432.25 | 436.53 | -1.09 | 18,370.22 | 476,234 | 2.54 | 177,759 | 1.99 | 7.76 | 10 |
| 48 | 03-Sep | 442.75 | 444.45 | 434.15 | 437.00 | 438.74 | -0.27 | 18,572.00 | 1,476,024 | 7.88 | 712,788 | 8.00 | 31.27 | 42 |
| 49 | 02-Sep | 442.00 | 447.50 | 437.05 | 438.20 | 441.41 | -0.18 | 18,623.09 | 677,438 | 3.62 | 288,447 | 3.24 | 12.73 | 17 |
| 50 | 01-Sep | 431.85 | 440.65 | 431.40 | 439.00 | 436.82 | 2.67 | 18,657.00 | 487,491 | 2.60 | 175,754 | 1.97 | 7.68 | 10 |
| 51 | 29-Aug | 436.00 | 440.45 | 425.90 | 427.60 | 431.71 | -1.97 | 18,172.60 | 1,027,543 | 5.49 | 466,345 | 5.23 | 20.13 | 27 |
| 52 | 28-Aug | 446.00 | 449.95 | 431.55 | 436.20 | 439.51 | -3.14 | 18,538.09 | 650,392 | 3.47 | 295,706 | 3.32 | 13.00 | 17 |
| 53 | 26-Aug | 458.05 | 458.05 | 446.10 | 450.35 | 454.32 | -1.78 | 19,139.46 | 1,309,754 | 7.00 | 791,626 | 8.88 | 35.97 | 46 |
| 54 | 25-Aug | 455.75 | 465.00 | 453.00 | 458.50 | 457.60 | 1.64 | 19,485.82 | 979,736 | 5.23 | 439,607 | 4.93 | 20.12 | 26 |
| 55 | 22-Aug | 459.20 | 463.10 | 449.85 | 451.10 | 455.77 | -1.88 | 19,171.33 | 662,832 | 3.54 | 284,035 | 3.19 | 12.95 | 17 |
| 56 | 21-Aug | 471.50 | 472.75 | 458.40 | 459.75 | 463.96 | -2.49 | 19,538.95 | 655,133 | 3.50 | 262,939 | 2.95 | 12.20 | 15 |
| 57 | 20-Aug | 473.85 | 475.50 | 468.05 | 471.50 | 471.76 | -0.08 | 20,038.31 | 982,479 | 5.25 | 365,240 | 4.10 | 17.23 | 21 |
| 58 | 19-Aug | 448.95 | 473.25 | 446.55 | 471.90 | 466.48 | 5.10 | 20,055.31 | 2,263,754 | 12.09 | 666,961 | 7.48 | 31.11 | 39 |
| 59 | 18-Aug | 445.05 | 451.35 | 443.10 | 449.00 | 448.13 | 1.65 | 19,082.00 | 938,340 | 5.01 | 438,007 | 4.91 | 19.63 | 26 |
| 60 | 14-Aug | 445.75 | 454.80 | 440.55 | 441.70 | 447.88 | -0.91 | 18,771.84 | 901,508 | 4.82 | 299,729 | 3.36 | 13.42 | 17 |
| 61 | 13-Aug | 452.00 | 452.05 | 443.50 | 445.75 | 446.12 | -0.81 | 18,943.96 | 561,081 | 3.00 | 249,179 | 2.80 | 11.12 | 15 |
| 62 | 12-Aug | 454.00 | 462.25 | 446.85 | 449.40 | 453.14 | -0.16 | 19,099.08 | 913,298 | 4.88 | 231,563 | 2.60 | 10.49 | 13 |
| 63 | 11-Aug | 445.00 | 453.00 | 444.00 | 450.10 | 447.02 | 0.27 | 19,128.83 | 1,073,847 | 5.74 | 470,513 | 5.28 | 21.03 | 27 |
| 64 | 08-Aug | 451.90 | 454.35 | 445.75 | 448.90 | 450.65 | -1.22 | 19,077.83 | 982,938 | 5.25 | 392,020 | 4.40 | 17.67 | 22 |
| 65 | 07-Aug | 452.00 | 455.40 | 441.10 | 454.45 | 449.35 | 0.49 | 19,313.70 | 1,488,749 | 7.95 | 598,662 | 6.72 | 26.90 | 34 |
| 66 | 06-Aug | 438.40 | 456.50 | 436.25 | 452.25 | 450.00 | 3.41 | 19,220.20 | 3,539,104 | 18.91 | 584,623 | 6.56 | 26.00 | 33 |
| 67 | 05-Aug | 447.00 | 448.30 | 434.10 | 437.35 | 440.17 | -2.72 | 18,586.97 | 2,059,791 | 11.00 | 669,018 | 7.51 | 29.45 | 38 |
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