| Macro-sector: Financial Services | Band: 5 | High52 Price: 444.95 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 153.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,827,550 | Low52 Date: 04-Aug-2025 | SHP: 52.83 / 7.08 / 1.41 / 38.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 407.85 / 211.9 | Month: 216.0 / 170.05 | Week: 198.99 / 184.5 | Day: 204.0 / 186.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 186.40 | 204.00 | 186.00 | 187.34 | 187.01 | 0.55 | 408.92 | 12,453 | 69.57 | 787 | 787.00 | 0.01 | 1 |
| 2 | 11-Nov | 191.71 | 192.02 | 185.00 | 186.31 | 189.73 | -2.91 | 406.67 | 5,484 | 30.64 | 3,243 | 3,243.00 | 0.06 | 4 |
| 3 | 10-Nov | 184.00 | 195.13 | 184.00 | 191.89 | 189.84 | 3.93 | 418.85 | 17,357 | 96.97 | 843 | 843.00 | 0.02 | 1 |
| 4 | 07-Nov | 185.59 | 188.87 | 183.10 | 184.63 | 187.13 | 0.03 | 403.00 | 16,603 | 92.75 | 714 | 714.00 | 0.01 | 1 |
| 5 | 06-Nov | 181.00 | 188.98 | 181.00 | 184.58 | 187.34 | -0.22 | 402.89 | 16,300 | 91.06 | 699 | 699.00 | 0.01 | 1 |
| 6 | 04-Nov | 189.40 | 192.44 | 183.50 | 184.99 | 188.51 | -2.29 | 403.79 | 20,922 | 116.88 | 2,538 | 2,538.00 | 0.05 | 3 |
| 7 | 03-Nov | 201.00 | 201.00 | 188.01 | 189.32 | 194.93 | -4.49 | 413.24 | 17,619 | 98.43 | 1,432 | 1,432.00 | 0.03 | 2 |
| 8 | 31-Oct | 198.00 | 198.99 | 193.00 | 198.22 | 195.62 | 3.16 | 432.67 | 16,260 | 90.84 | 1,445 | 1,445.00 | 0.03 | 2 |
| 9 | 30-Oct | 189.29 | 198.39 | 189.29 | 192.15 | 194.16 | 0.97 | 419.42 | 19,553 | 109.23 | 1,689 | 1,689.00 | 0.03 | 2 |
| 10 | 29-Oct | 189.98 | 197.11 | 187.02 | 190.30 | 193.10 | -0.54 | 415.38 | 21,027 | 117.47 | 981 | 981.00 | 0.02 | 1 |
| 11 | 28-Oct | 184.50 | 198.64 | 184.50 | 191.33 | 193.43 | -0.54 | 417.63 | 20,798 | 116.19 | 1,913 | 1,913.00 | 0.04 | 2 |
| 12 | 27-Oct | 193.15 | 197.39 | 192.00 | 192.36 | 194.89 | -0.45 | 419.87 | 21,086 | 117.80 | 1,862 | 1,862.00 | 0.04 | 2 |
| 13 | 24-Oct | 193.85 | 196.59 | 191.00 | 193.22 | 194.68 | -0.61 | 421.75 | 31,948 | 178.48 | 1,642 | 1,642.00 | 0.03 | 2 |
| 14 | 23-Oct | 198.62 | 198.62 | 194.00 | 194.40 | 196.23 | -2.12 | 424.33 | 40,334 | 225.33 | 4,707 | 4,707.00 | 0.09 | 6 |
| 15 | 21-Oct | 196.20 | 199.43 | 196.20 | 198.62 | 198.55 | 1.33 | 433.54 | 990 | 5.53 | 852 | 852.00 | 0.02 | 1 |
| 16 | 20-Oct | 193.50 | 201.18 | 193.50 | 196.02 | 198.10 | -1.62 | 427.86 | 31,393 | 175.38 | 1,275 | 1,275.00 | 0.03 | 2 |
| 17 | 17-Oct | 196.00 | 202.00 | 196.00 | 199.24 | 199.64 | 0.57 | 434.89 | 26,517 | 148.14 | 656 | 656.00 | 0.01 | 1 |
| 18 | 16-Oct | 195.00 | 201.44 | 192.01 | 198.12 | 199.42 | -0.66 | 432.45 | 22,768 | 127.20 | 996 | 996.00 | 0.02 | 1 |
| 19 | 15-Oct | 197.06 | 215.00 | 196.01 | 199.44 | 204.74 | 1.41 | 435.33 | 95,665 | 534.44 | 10,521 | 10,521.00 | 0.22 | 12 |
| 20 | 14-Oct | 196.60 | 199.90 | 195.01 | 196.66 | 198.06 | -1.28 | 429.26 | 19,924 | 111.31 | 801 | 801.00 | 0.02 | 1 |
| 21 | 13-Oct | 202.90 | 203.55 | 196.51 | 199.21 | 199.62 | 0.31 | 434.83 | 20,201 | 112.85 | 1,303 | 1,303.00 | 0.03 | 2 |
| 22 | 10-Oct | 198.34 | 203.58 | 198.34 | 198.59 | 200.30 | 0.91 | 433.47 | 7,693 | 42.98 | 1,209 | 1,209.00 | 0.02 | 1 |
| 23 | 09-Oct | 198.43 | 200.20 | 196.43 | 196.79 | 198.04 | -1.63 | 429.54 | 19,328 | 107.98 | 777 | 777.00 | 0.02 | 1 |
| 24 | 08-Oct | 198.00 | 203.30 | 196.34 | 200.05 | 200.63 | -0.15 | 436.66 | 5,832 | 32.58 | 2,409 | 2,409.00 | 0.05 | 3 |
| 25 | 07-Oct | 200.47 | 200.99 | 200.00 | 200.35 | 200.28 | -0.85 | 437.31 | 6,590 | 36.82 | 1,162 | 1,162.00 | 0.02 | 1 |
| 26 | 06-Oct | 203.30 | 203.62 | 196.43 | 202.07 | 201.09 | 1.90 | 441.07 | 2,280 | 12.74 | 1,410 | 1,410.00 | 0.03 | 2 |
| 27 | 03-Oct | 204.00 | 204.43 | 195.15 | 198.30 | 201.10 | -2.03 | 432.84 | 18,706 | 104.50 | 7,589 | 7,589.00 | 0.15 | 9 |
| 28 | 01-Oct | 209.80 | 209.80 | 200.45 | 202.41 | 203.44 | -0.72 | 441.81 | 17,619 | 98.43 | 3,054 | 3,054.00 | 0.06 | 4 |
| 29 | 30-Sep | 216.00 | 216.00 | 199.80 | 203.87 | 206.13 | 1.12 | 445.00 | 24,083 | 134.54 | 12,556 | 12,556.00 | 0.26 | 15 |
| 30 | 29-Sep | 192.00 | 206.38 | 190.01 | 201.62 | 199.82 | 6.22 | 440.09 | 61,804 | 345.27 | 36,043 | 36,043.00 | 0.72 | 42 |
| 31 | 26-Sep | 182.36 | 193.00 | 181.11 | 189.81 | 189.46 | 5.01 | 414.31 | 23,852 | 133.25 | 11,644 | 11,644.00 | 0.22 | 14 |
| 32 | 25-Sep | 179.00 | 182.87 | 179.00 | 180.75 | 181.09 | -0.95 | 394.53 | 1,617 | 9.03 | 1,375 | 1,375.00 | 0.02 | 2 |
| 33 | 24-Sep | 188.00 | 188.00 | 180.43 | 182.48 | 182.46 | 0.34 | 398.31 | 10,090 | 56.37 | 4,928 | 4,928.00 | 0.09 | 6 |
| 34 | 23-Sep | 180.67 | 184.39 | 180.67 | 181.87 | 182.21 | -0.43 | 396.98 | 705 | 3.94 | 585 | 585.00 | 0.01 | 1 |
| 35 | 22-Sep | 188.80 | 188.90 | 178.43 | 182.66 | 182.92 | -2.07 | 398.70 | 10,071 | 56.26 | 6,463 | 6,463.00 | 0.12 | 8 |
| 36 | 19-Sep | 180.60 | 189.06 | 180.60 | 186.52 | 185.66 | 3.02 | 407.13 | 29,106 | 162.60 | 26,304 | 26,304.00 | 0.49 | 31 |
| 37 | 18-Sep | 184.40 | 187.43 | 175.20 | 181.06 | 182.37 | -0.92 | 395.21 | 2,084 | 11.64 | 1,570 | 1,570.00 | 0.03 | 2 |
| 38 | 17-Sep | 179.45 | 189.93 | 177.13 | 182.75 | 183.24 | -0.14 | 398.90 | 51,477 | 287.58 | 29,678 | 29,678.00 | 0.54 | 35 |
| 39 | 16-Sep | 181.56 | 183.65 | 181.50 | 183.00 | 182.23 | 0.87 | 399.00 | 11,208 | 62.61 | 1,772 | 1,772.00 | 0.03 | 2 |
| 40 | 15-Sep | 185.60 | 189.90 | 171.00 | 181.43 | 180.38 | -2.18 | 396.02 | 14,012 | 78.28 | 3,464 | 3,464.00 | 0.06 | 4 |
| 41 | 12-Sep | 194.00 | 194.00 | 184.50 | 185.47 | 187.62 | -2.37 | 404.84 | 11,691 | 65.31 | 2,417 | 2,417.00 | 0.05 | 3 |
| 42 | 11-Sep | 187.70 | 192.01 | 186.40 | 189.98 | 190.31 | 2.02 | 414.68 | 11,371 | 63.53 | 4,097 | 4,097.00 | 0.08 | 5 |
| 43 | 10-Sep | 186.70 | 199.76 | 185.10 | 186.21 | 188.67 | -2.75 | 406.45 | 16,504 | 92.20 | 9,945 | 9,945.00 | 0.19 | 12 |
| 44 | 09-Sep | 182.25 | 195.00 | 178.00 | 191.47 | 186.22 | 2.63 | 417.93 | 24,344 | 136.00 | 6,880 | 6,880.00 | 0.13 | 8 |
| 45 | 08-Sep | 188.00 | 194.00 | 178.45 | 186.56 | 188.54 | 3.11 | 407.21 | 63,331 | 353.80 | 13,565 | 13,565.00 | 0.26 | 16 |
| 46 | 05-Sep | 179.00 | 182.40 | 179.00 | 180.93 | 181.15 | 1.08 | 394.93 | 2,249 | 12.56 | 0 | 0.00 | 0.00 | 3 |
| 47 | 04-Sep | 179.33 | 179.33 | 175.05 | 179.00 | 177.95 | -0.18 | 390.00 | 198 | 1.11 | 0 | 0.00 | 0.00 | 0 |
| 48 | 03-Sep | 181.00 | 181.00 | 178.75 | 179.33 | 179.28 | 0.41 | 391.43 | 3,362 | 18.78 | 0 | 0.00 | 0.00 | 4 |
| 49 | 02-Sep | 172.95 | 179.00 | 172.95 | 178.60 | 176.15 | 3.39 | 389.84 | 18,257 | 101.99 | 0 | 0.00 | 0.00 | 22 |
| 50 | 01-Sep | 170.05 | 173.90 | 170.05 | 172.75 | 170.37 | 1.62 | 377.07 | 1,114 | 6.22 | 0 | 0.00 | 0.00 | 1 |
| 51 | 29-Aug | 171.06 | 171.06 | 168.00 | 170.00 | 169.85 | -0.64 | 371.00 | 178 | 0.99 | 0 | 0.00 | 0.00 | 0 |
| 52 | 28-Aug | 171.00 | 172.99 | 168.05 | 171.09 | 169.00 | 0.05 | 373.45 | 1,021 | 5.70 | 0 | 0.00 | 0.00 | 1 |
| 53 | 26-Aug | 181.90 | 181.90 | 168.05 | 171.00 | 172.57 | -1.66 | 373.00 | 2,475 | 13.83 | 0 | 0.00 | 0.00 | 3 |
| 54 | 25-Aug | 171.00 | 173.88 | 168.60 | 173.88 | 169.92 | 1.68 | 379.54 | 924 | 5.16 | 0 | 0.00 | 0.00 | 1 |
| 55 | 22-Aug | 169.00 | 173.98 | 168.02 | 171.00 | 169.69 | -1.71 | 373.00 | 4,233 | 23.65 | 0 | 0.00 | 0.00 | 5 |
| 56 | 21-Aug | 172.66 | 174.00 | 169.05 | 173.98 | 172.46 | 0.76 | 379.76 | 695 | 3.88 | 0 | 0.00 | 0.00 | 1 |
| 57 | 20-Aug | 171.83 | 172.69 | 169.10 | 172.66 | 169.38 | -0.02 | 376.87 | 1,685 | 9.41 | 0 | 0.00 | 0.00 | 2 |
| 58 | 19-Aug | 169.02 | 172.88 | 169.02 | 172.69 | 169.57 | 1.52 | 376.94 | 1,078 | 6.02 | 0 | 0.00 | 0.00 | 1 |
| 59 | 18-Aug | 171.48 | 175.99 | 169.30 | 170.10 | 169.49 | -0.18 | 371.29 | 1,874 | 10.47 | 0 | 0.00 | 0.00 | 2 |
| 60 | 14-Aug | 170.51 | 171.50 | 169.20 | 170.40 | 169.54 | -0.06 | 371.94 | 1,743 | 9.74 | 0 | 0.00 | 0.00 | 2 |
| 61 | 13-Aug | 170.95 | 171.99 | 166.00 | 170.50 | 170.50 | 2.51 | 372.16 | 29,874 | 166.89 | 0 | 0.00 | 0.00 | 35 |
| 62 | 12-Aug | 168.01 | 169.75 | 160.40 | 166.32 | 164.98 | -1.50 | 363.04 | 2,547 | 14.23 | 0 | 0.00 | 0.00 | 3 |
| 63 | 11-Aug | 168.11 | 170.90 | 168.00 | 168.85 | 169.71 | -0.06 | 368.56 | 1,439 | 8.04 | 0 | 0.00 | 0.00 | 2 |
| 64 | 08-Aug | 168.00 | 169.74 | 163.30 | 168.95 | 166.37 | 1.17 | 368.78 | 839 | 4.69 | 0 | 0.00 | 0.00 | 1 |
| 65 | 07-Aug | 167.90 | 168.00 | 163.10 | 167.00 | 166.47 | 4.37 | 364.00 | 1,382 | 7.72 | 0 | 0.00 | 0.00 | 2 |
| 66 | 06-Aug | 162.86 | 165.00 | 160.00 | 160.01 | 162.78 | -1.75 | 349.26 | 6,309 | 35.25 | 0 | 0.00 | 0.00 | 9 |
| 67 | 05-Aug | 157.75 | 163.33 | 155.00 | 162.86 | 162.34 | 1.19 | 355.48 | 2,422 | 13.53 | 0 | 0.00 | 0.00 | 4 |
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