| Macro-sector: Financial Services | Band: 5 | High52 Price: 242.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 108.0 | Barrier: 133.96; Drift%: -3.12 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,827,550 | Low52 Date: 02-Mar-2026 | SHP: 53.9 / 7.07 / 1.41 / 37.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 407.85 / 211.9 | Month: 178.0 / 160.0 | Week: 134.99 / 122.1 | Day: 134.76 / 128.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 131.95 | 134.76 | 128.70 | 129.91 | 131.76 | -1.93 | 283.56 | 7,432 | 1.00 | 544 | 1.63 | 0.01 | 1 |
| 2 | 06-Apr | 128.36 | 134.96 | 128.09 | 132.47 | 132.54 | 0.31 | 289.15 | 18,974 | 2.55 | 544 | 1.63 | 0.01 | 1 |
| 3 | 02-Apr | 130.00 | 135.00 | 130.00 | 132.06 | 131.69 | 1.35 | 288.25 | 18,775 | 2.53 | 2,243 | 6.72 | 0.03 | 3 |
| 4 | 01-Apr | 121.00 | 133.96 | 120.05 | 130.30 | 128.91 | 3.48 | 284.41 | 28,896 | 3.89 | 1,415 | 4.24 | 0.02 | 2 |
| 5 | 30-Mar | 125.30 | 137.17 | 117.26 | 125.92 | 132.78 | -5.65 | 274.85 | 83,747 | 11.27 | 57,393 | 171.84 | 0.76 | 70 |
| 6 | 27-Mar | 130.00 | 134.92 | 126.03 | 133.46 | 132.07 | 0.04 | 291.31 | 26,220 | 3.53 | 5,702 | 17.07 | 0.08 | 7 |
| 7 | 25-Mar | 130.03 | 134.96 | 125.06 | 133.41 | 133.45 | -0.17 | 291.20 | 31,400 | 4.22 | 20,953 | 62.73 | 0.28 | 26 |
| 8 | 24-Mar | 134.63 | 135.80 | 128.02 | 133.64 | 133.63 | -0.74 | 291.70 | 21,491 | 2.89 | 4,242 | 12.70 | 0.06 | 5 |
| 9 | 23-Mar | 130.06 | 135.00 | 122.99 | 134.63 | 130.87 | 1.17 | 293.86 | 26,401 | 3.55 | 5,598 | 16.76 | 0.07 | 7 |
| 10 | 20-Mar | 130.00 | 134.86 | 125.04 | 133.07 | 132.69 | 0.55 | 290.46 | 24,348 | 3.28 | 6,210 | 18.59 | 0.08 | 8 |
| 11 | 19-Mar | 133.09 | 135.97 | 130.10 | 132.34 | 131.87 | -0.56 | 288.87 | 17,339 | 2.33 | 2,707 | 8.10 | 0.04 | 3 |
| 12 | 18-Mar | 134.78 | 137.30 | 130.15 | 133.09 | 132.13 | 0.72 | 290.50 | 11,085 | 1.49 | 936 | 2.80 | 0.01 | 1 |
| 13 | 17-Mar | 129.30 | 136.79 | 126.10 | 132.14 | 130.39 | 0.80 | 288.43 | 18,174 | 2.45 | 3,230 | 9.67 | 0.04 | 4 |
| 14 | 16-Mar | 128.77 | 134.00 | 126.62 | 131.09 | 131.29 | -0.23 | 286.14 | 19,475 | 2.62 | 3,176 | 9.51 | 0.04 | 4 |
| 15 | 13-Mar | 131.00 | 135.00 | 127.56 | 131.39 | 131.51 | -1.60 | 286.79 | 25,186 | 3.39 | 9,664 | 28.93 | 0.13 | 12 |
| 16 | 12-Mar | 133.66 | 134.99 | 127.07 | 133.53 | 131.66 | 0.37 | 291.46 | 14,434 | 1.94 | 3,432 | 10.28 | 0.05 | 4 |
| 17 | 11-Mar | 124.31 | 134.99 | 122.80 | 133.04 | 130.47 | 1.65 | 290.39 | 16,464 | 2.21 | 618 | 1.85 | 0.01 | 1 |
| 18 | 10-Mar | 126.30 | 134.80 | 126.30 | 130.88 | 131.65 | -0.59 | 285.68 | 16,597 | 2.23 | 333 | 1.00 | 0.00 | 0 |
| 19 | 09-Mar | 134.93 | 134.93 | 117.90 | 131.66 | 125.74 | -0.20 | 287.38 | 12,370 | 1.66 | 2,262 | 6.77 | 0.03 | 3 |
| 20 | 06-Mar | 133.62 | 134.00 | 125.42 | 131.93 | 129.95 | 2.87 | 287.97 | 16,361 | 2.20 | 650 | 1.95 | 0.01 | 1 |
| 21 | 05-Mar | 132.66 | 134.80 | 122.00 | 128.25 | 129.11 | -0.22 | 279.94 | 20,867 | 2.81 | 1,199 | 3.59 | 0.02 | 1 |
| 22 | 04-Mar | 135.00 | 136.00 | 118.99 | 128.53 | 126.25 | -0.11 | 280.55 | 23,789 | 3.20 | 3,708 | 11.10 | 0.05 | 5 |
| 23 | 02-Mar | 108.00 | 134.00 | 108.00 | 128.67 | 126.71 | -1.82 | 280.86 | 21,182 | 2.85 | 2,637 | 7.90 | 0.03 | 3 |
| 24 | 27-Feb | 133.62 | 134.98 | 130.01 | 131.05 | 132.57 | -1.92 | 286.05 | 17,379 | 2.34 | 3,283 | 9.83 | 0.04 | 4 |
| 25 | 26-Feb | 132.46 | 134.99 | 129.34 | 133.62 | 132.32 | 0.54 | 291.66 | 24,497 | 3.30 | 1,575 | 4.72 | 0.02 | 2 |
| 26 | 25-Feb | 128.70 | 134.79 | 122.10 | 132.90 | 128.51 | 3.29 | 290.09 | 17,329 | 2.33 | 3,625 | 10.85 | 0.05 | 4 |
| 27 | 24-Feb | 131.94 | 134.71 | 124.78 | 128.67 | 132.48 | -2.52 | 280.86 | 14,071 | 1.89 | 3,537 | 10.59 | 0.05 | 4 |
| 28 | 23-Feb | 128.20 | 132.99 | 128.20 | 132.00 | 130.21 | 1.95 | 288.00 | 14,800 | 1.99 | 5,724 | 17.14 | 0.07 | 7 |
| 29 | 20-Feb | 123.19 | 130.99 | 122.40 | 129.48 | 127.18 | 2.76 | 282.62 | 15,559 | 2.09 | 3,414 | 10.22 | 0.04 | 4 |
| 30 | 19-Feb | 124.00 | 129.99 | 120.25 | 126.00 | 126.03 | 0.12 | 275.00 | 16,159 | 2.17 | 2,288 | 6.85 | 0.03 | 3 |
| 31 | 18-Feb | 122.39 | 127.00 | 122.30 | 125.85 | 123.45 | 3.00 | 274.70 | 9,709 | 1.31 | 703 | 2.10 | 0.01 | 1 |
| 32 | 17-Feb | 123.00 | 125.46 | 121.39 | 122.18 | 123.21 | -1.35 | 266.69 | 15,653 | 2.11 | 4,839 | 14.49 | 0.06 | 6 |
| 33 | 16-Feb | 133.70 | 133.70 | 120.20 | 123.85 | 122.09 | -0.67 | 270.33 | 12,133 | 1.63 | 2,494 | 7.47 | 0.03 | 3 |
| 34 | 13-Feb | 130.23 | 130.77 | 123.01 | 124.68 | 127.31 | -4.26 | 272.15 | 17,629 | 2.37 | 5,804 | 17.38 | 0.07 | 7 |
| 35 | 12-Feb | 140.00 | 140.00 | 127.00 | 130.23 | 134.38 | -5.49 | 284.26 | 71,224 | 9.58 | 58,679 | 175.69 | 0.79 | 72 |
| 36 | 11-Feb | 145.00 | 145.00 | 137.30 | 137.80 | 139.95 | -1.76 | 300.78 | 67,087 | 9.03 | 54,676 | 163.70 | 0.77 | 67 |
| 37 | 10-Feb | 137.07 | 143.75 | 136.55 | 140.27 | 140.95 | 0.24 | 306.18 | 239,419 | 32.21 | 214,201 | 641.32 | 3.02 | 262 |
| 38 | 09-Feb | 133.91 | 141.25 | 133.91 | 139.94 | 139.47 | 1.07 | 305.45 | 231,571 | 31.15 | 201,676 | 603.82 | 2.81 | 247 |
| 39 | 06-Feb | 139.60 | 140.00 | 133.10 | 138.46 | 136.21 | 1.31 | 302.22 | 17,973 | 2.42 | 1,086 | 3.25 | 0.01 | 1 |
| 40 | 05-Feb | 137.15 | 143.00 | 132.65 | 136.67 | 137.73 | 1.13 | 298.32 | 33,296 | 4.48 | 3,658 | 10.95 | 0.05 | 4 |
| 41 | 04-Feb | 135.05 | 139.89 | 131.62 | 135.14 | 133.79 | 0.65 | 294.98 | 11,588 | 1.56 | 2,108 | 6.31 | 0.03 | 3 |
| 42 | 03-Feb | 144.00 | 144.00 | 132.30 | 134.27 | 138.24 | -1.01 | 293.08 | 16,035 | 2.16 | 6,082 | 18.21 | 0.08 | 7 |
| 43 | 02-Feb | 139.66 | 142.50 | 131.22 | 135.64 | 138.46 | -2.36 | 296.07 | 13,557 | 1.82 | 2,100 | 6.29 | 0.03 | 2 |
| 44 | 01-Feb | 145.06 | 146.85 | 135.00 | 138.92 | 143.69 | -2.82 | 303.23 | 10,762 | 1.45 | 2,104 | 6.30 | 0.03 | 3 |
| 45 | 30-Jan | 162.00 | 162.00 | 142.55 | 142.95 | 146.48 | -2.60 | 312.02 | 11,686 | 1.57 | 2,631 | 7.88 | 0.04 | 3 |
| 46 | 29-Jan | 140.01 | 146.99 | 140.01 | 146.76 | 144.00 | 4.82 | 320.34 | 357,848 | 48.14 | 348,325 | 1,042.89 | 5.00 | 415 |
| 47 | 28-Jan | 142.00 | 147.12 | 125.01 | 140.01 | 144.90 | -2.99 | 305.61 | 9,953 | 1.34 | 1,154 | 3.46 | 0.02 | 1 |
| 48 | 27-Jan | 145.10 | 151.02 | 142.10 | 144.33 | 148.53 | -1.98 | 315.04 | 9,532 | 1.28 | 969 | 2.90 | 0.01 | 1 |
| 49 | 23-Jan | 151.00 | 153.00 | 145.00 | 147.25 | 147.80 | 0.79 | 321.41 | 10,081 | 1.36 | 1,488 | 4.46 | 0.02 | 2 |
| 50 | 22-Jan | 139.94 | 149.00 | 139.90 | 146.09 | 144.43 | 6.65 | 318.88 | 10,440 | 1.40 | 1,328 | 3.98 | 0.02 | 2 |
| 51 | 21-Jan | 135.00 | 144.00 | 135.00 | 136.98 | 139.47 | -4.38 | 298.99 | 11,151 | 1.50 | 2,342 | 7.01 | 0.03 | 3 |
| 52 | 20-Jan | 147.14 | 148.00 | 140.00 | 143.25 | 146.10 | -2.64 | 312.68 | 9,044 | 1.22 | 477 | 1.43 | 0.01 | 1 |
| 53 | 19-Jan | 143.00 | 150.00 | 143.00 | 147.13 | 145.21 | 0.19 | 321.15 | 8,991 | 1.21 | 410 | 1.23 | 0.01 | 0 |
| 54 | 16-Jan | 151.06 | 154.54 | 145.00 | 146.85 | 151.28 | -2.44 | 320.54 | 9,341 | 1.26 | 803 | 2.40 | 0.01 | 1 |
| 55 | 14-Jan | 165.00 | 165.00 | 148.84 | 150.53 | 151.14 | -0.69 | 328.57 | 11,187 | 1.51 | 1,878 | 5.62 | 0.03 | 2 |
| 56 | 13-Jan | 148.04 | 152.30 | 148.04 | 151.57 | 150.48 | 1.49 | 330.84 | 13,228 | 1.78 | 3,653 | 10.94 | 0.05 | 4 |
| 57 | 12-Jan | 145.10 | 152.70 | 144.30 | 149.35 | 149.12 | 0.36 | 325.99 | 11,003 | 1.48 | 374 | 1.12 | 0.01 | 0 |
| 58 | 09-Jan | 151.05 | 155.30 | 146.00 | 148.82 | 151.99 | -1.48 | 324.84 | 11,730 | 1.58 | 1,294 | 3.87 | 0.02 | 2 |
| 59 | 08-Jan | 155.42 | 160.29 | 150.06 | 151.05 | 155.75 | -2.81 | 329.71 | 15,399 | 2.07 | 3,111 | 9.31 | 0.05 | 4 |
| 60 | 07-Jan | 156.23 | 159.97 | 155.00 | 155.42 | 157.27 | -0.47 | 339.24 | 11,392 | 1.53 | 1,850 | 5.54 | 0.03 | 2 |
| 61 | 06-Jan | 156.63 | 160.99 | 155.20 | 156.15 | 158.53 | 0.21 | 340.84 | 10,257 | 1.38 | 1,124 | 3.37 | 0.02 | 1 |
| 62 | 05-Jan | 167.09 | 167.09 | 154.10 | 155.83 | 159.21 | -6.74 | 340.14 | 23,891 | 3.21 | 10,155 | 30.40 | 0.16 | 12 |
| 63 | 02-Jan | 168.69 | 169.58 | 166.75 | 167.09 | 167.44 | 1.50 | 364.72 | 9,915 | 1.33 | 1,068 | 3.20 | 0.02 | 1 |
| 64 | 01-Jan | 166.04 | 169.39 | 163.50 | 164.62 | 166.89 | -0.74 | 359.33 | 10,299 | 1.39 | 1,089 | 3.26 | 0.02 | 1 |
| 65 | 31-Dec | 168.98 | 170.00 | 161.42 | 165.85 | 166.21 | -0.08 | 362.01 | 11,804 | 1.59 | 1,043 | 3.12 | 0.02 | 1 |
| 66 | 30-Dec | 164.46 | 166.17 | 162.01 | 165.98 | 164.35 | 2.32 | 362.29 | 9,792 | 1.32 | 1,070 | 3.20 | 0.02 | 1 |
| 67 | 29-Dec | 162.00 | 171.59 | 160.00 | 162.22 | 167.29 | -1.84 | 354.09 | 10,637 | 1.43 | 1,796 | 5.38 | 0.03 | 2 |
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