| Macro-sector: Financial Services | Band: 20 | High52 Price: 366.3 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 179.03 | Barrier: 199.55; Drift%: -1.61 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,571,182 | Low52 Date: 23-Mar-2026 | SHP: 70.39 / 2.27 / 2.09 / 25.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 323.41 / 217.88 | Month: 266.75 / 220.53 | Week: 233.41 / 220.0 | Day: 200.74 / 195.24 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 200.73 | 200.74 | 195.24 | 196.38 | 196.82 | -1.24 | 3,172.93 | 43,917 | 1.20 | 23,477 | 1.48 | 0.46 | 6 |
| 2 | 06-Apr | 199.99 | 201.71 | 193.39 | 198.84 | 197.67 | 1.65 | 3,212.68 | 45,529 | 1.25 | 19,651 | 1.23 | 0.39 | 5 |
| 3 | 02-Apr | 193.00 | 198.80 | 189.00 | 195.62 | 192.80 | 0.25 | 3,160.66 | 65,510 | 1.79 | 26,508 | 1.67 | 0.51 | 6 |
| 4 | 01-Apr | 195.82 | 199.55 | 193.25 | 195.14 | 196.57 | 2.84 | 3,152.90 | 170,179 | 4.66 | 47,401 | 2.98 | 0.93 | 12 |
| 5 | 30-Mar | 182.51 | 201.00 | 181.50 | 189.75 | 192.08 | 3.97 | 3,065.81 | 2,374,755 | 65.00 | 944,338 | 59.34 | 18.14 | 231 |
| 6 | 27-Mar | 197.01 | 198.47 | 181.00 | 182.51 | 186.30 | -7.38 | 2,948.84 | 354,698 | 9.71 | 244,849 | 15.38 | 4.56 | 60 |
| 7 | 25-Mar | 184.79 | 200.76 | 184.79 | 197.05 | 196.56 | 7.17 | 3,183.76 | 607,706 | 16.63 | 350,743 | 22.04 | 6.89 | 86 |
| 8 | 24-Mar | 187.50 | 192.99 | 182.02 | 183.87 | 184.34 | 0.30 | 2,970.81 | 543,820 | 14.88 | 420,947 | 26.45 | 7.76 | 103 |
| 9 | 23-Mar | 196.10 | 196.10 | 179.03 | 183.32 | 185.01 | -7.93 | 2,961.92 | 315,689 | 8.64 | 204,244 | 12.83 | 3.78 | 50 |
| 10 | 20-Mar | 190.99 | 202.90 | 190.99 | 199.10 | 199.24 | 3.59 | 3,216.88 | 173,010 | 4.74 | 130,780 | 8.22 | 2.61 | 32 |
| 11 | 19-Mar | 196.50 | 196.97 | 190.50 | 192.20 | 193.74 | -3.08 | 3,105.40 | 114,800 | 3.14 | 65,501 | 4.12 | 1.27 | 16 |
| 12 | 18-Mar | 196.90 | 202.59 | 196.00 | 198.30 | 198.87 | 0.71 | 3,203.96 | 129,307 | 3.54 | 77,467 | 4.87 | 1.54 | 19 |
| 13 | 17-Mar | 195.00 | 198.58 | 195.00 | 196.90 | 197.02 | 0.66 | 3,181.34 | 56,250 | 1.54 | 36,549 | 2.30 | 0.72 | 9 |
| 14 | 16-Mar | 195.00 | 199.02 | 189.11 | 195.61 | 193.99 | 0.62 | 3,160.49 | 174,628 | 4.78 | 92,197 | 5.79 | 1.79 | 23 |
| 15 | 13-Mar | 204.00 | 210.01 | 191.00 | 194.41 | 199.23 | -4.63 | 3,141.11 | 228,972 | 6.27 | 130,239 | 8.18 | 2.59 | 32 |
| 16 | 12-Mar | 210.74 | 210.74 | 202.10 | 203.84 | 206.27 | -3.76 | 3,293.47 | 243,671 | 6.67 | 149,429 | 9.39 | 3.08 | 37 |
| 17 | 11-Mar | 210.00 | 215.04 | 210.00 | 211.81 | 212.82 | 0.25 | 3,422.24 | 76,442 | 2.09 | 49,727 | 3.12 | 1.06 | 12 |
| 18 | 10-Mar | 211.60 | 215.00 | 208.00 | 211.28 | 212.12 | 1.34 | 3,413.68 | 114,738 | 3.14 | 78,602 | 4.94 | 1.67 | 19 |
| 19 | 09-Mar | 210.00 | 213.00 | 200.60 | 208.49 | 205.52 | -1.81 | 3,368.60 | 251,241 | 6.88 | 137,435 | 8.64 | 2.82 | 34 |
| 20 | 06-Mar | 214.00 | 217.00 | 211.50 | 212.34 | 214.16 | -0.75 | 3,430.80 | 45,492 | 1.25 | 19,531 | 1.23 | 0.42 | 5 |
| 21 | 05-Mar | 218.98 | 218.98 | 209.83 | 213.95 | 213.25 | -1.00 | 3,456.82 | 127,703 | 3.50 | 65,153 | 4.09 | 1.39 | 16 |
| 22 | 04-Mar | 208.30 | 217.90 | 207.64 | 216.12 | 211.31 | -0.11 | 3,491.88 | 95,624 | 2.62 | 40,415 | 2.54 | 0.85 | 10 |
| 23 | 02-Mar | 219.00 | 220.00 | 208.00 | 216.36 | 214.20 | -3.51 | 3,495.75 | 121,387 | 3.32 | 60,224 | 3.78 | 1.29 | 15 |
| 24 | 27-Feb | 225.00 | 228.00 | 220.00 | 224.23 | 222.46 | -1.17 | 3,622.91 | 50,225 | 1.37 | 16,478 | 1.04 | 0.37 | 4 |
| 25 | 26-Feb | 222.36 | 229.19 | 221.85 | 226.89 | 226.18 | 1.95 | 3,665.89 | 56,415 | 1.54 | 18,532 | 1.16 | 0.42 | 5 |
| 26 | 25-Feb | 223.70 | 226.88 | 220.50 | 222.55 | 223.82 | -0.67 | 3,595.77 | 49,563 | 1.36 | 28,563 | 1.79 | 0.64 | 8 |
| 27 | 24-Feb | 230.70 | 230.86 | 220.00 | 224.06 | 223.93 | -2.79 | 3,620.16 | 86,489 | 2.37 | 56,671 | 3.56 | 1.27 | 15 |
| 28 | 23-Feb | 233.00 | 233.41 | 229.33 | 230.49 | 230.81 | -1.35 | 3,724.05 | 90,075 | 2.47 | 60,430 | 3.80 | 1.39 | 16 |
| 29 | 20-Feb | 236.01 | 240.50 | 228.25 | 233.64 | 235.33 | -1.59 | 3,774.95 | 167,255 | 4.58 | 108,692 | 6.83 | 2.56 | 29 |
| 30 | 19-Feb | 234.00 | 244.80 | 232.01 | 237.41 | 240.38 | 0.32 | 3,835.86 | 394,769 | 10.80 | 230,801 | 14.50 | 5.55 | 62 |
| 31 | 18-Feb | 241.27 | 242.27 | 233.62 | 236.65 | 236.66 | -1.91 | 3,823.58 | 123,392 | 3.38 | 52,343 | 3.29 | 1.24 | 14 |
| 32 | 17-Feb | 229.70 | 243.00 | 226.78 | 241.27 | 235.49 | 4.75 | 3,898.23 | 274,206 | 7.50 | 184,361 | 11.58 | 4.34 | 49 |
| 33 | 16-Feb | 232.50 | 232.50 | 220.03 | 230.32 | 226.26 | -0.51 | 3,721.31 | 323,987 | 8.87 | 134,595 | 8.46 | 3.05 | 36 |
| 34 | 13-Feb | 240.26 | 241.41 | 228.00 | 231.49 | 235.14 | -4.60 | 3,740.21 | 81,679 | 2.24 | 45,809 | 2.88 | 1.08 | 12 |
| 35 | 12-Feb | 237.15 | 245.50 | 230.25 | 242.66 | 240.35 | 2.12 | 3,920.69 | 227,357 | 6.22 | 126,325 | 7.94 | 3.04 | 34 |
| 36 | 11-Feb | 227.00 | 241.56 | 226.08 | 237.63 | 237.01 | 4.61 | 3,839.42 | 263,458 | 7.21 | 147,007 | 9.24 | 3.48 | 39 |
| 37 | 10-Feb | 229.50 | 234.09 | 220.00 | 227.16 | 227.86 | -1.27 | 3,670.25 | 164,231 | 4.49 | 53,394 | 3.35 | 1.22 | 14 |
| 38 | 09-Feb | 217.00 | 234.99 | 209.23 | 230.08 | 222.29 | 6.30 | 3,717.43 | 304,046 | 8.32 | 72,961 | 4.58 | 1.62 | 20 |
| 39 | 06-Feb | 216.20 | 218.75 | 213.23 | 216.44 | 215.38 | 0.07 | 3,497.05 | 61,535 | 1.68 | 34,541 | 2.17 | 0.74 | 8 |
| 40 | 05-Feb | 225.45 | 225.45 | 215.00 | 216.28 | 217.67 | -4.16 | 3,494.46 | 51,447 | 1.41 | 21,137 | 1.33 | 0.46 | 5 |
| 41 | 04-Feb | 211.00 | 226.80 | 208.65 | 225.66 | 218.91 | 7.16 | 3,646.02 | 186,412 | 5.10 | 77,304 | 4.86 | 1.69 | 19 |
| 42 | 03-Feb | 200.00 | 216.60 | 199.99 | 210.59 | 207.87 | 9.92 | 3,402.53 | 143,277 | 3.92 | 73,036 | 4.59 | 1.52 | 18 |
| 43 | 02-Feb | 198.01 | 198.29 | 185.10 | 191.58 | 190.84 | -2.32 | 3,095.38 | 144,270 | 3.95 | 73,700 | 4.63 | 1.41 | 18 |
| 44 | 01-Feb | 209.15 | 209.15 | 188.05 | 196.13 | 196.76 | -5.29 | 3,168.90 | 84,539 | 2.31 | 41,757 | 2.62 | 0.82 | 10 |
| 45 | 30-Jan | 212.25 | 212.25 | 205.01 | 207.08 | 207.73 | -1.96 | 3,345.82 | 47,869 | 1.31 | 28,647 | 1.80 | 0.60 | 7 |
| 46 | 29-Jan | 215.73 | 217.39 | 208.00 | 211.22 | 211.16 | -2.09 | 3,412.71 | 71,503 | 1.96 | 40,165 | 2.52 | 0.85 | 11 |
| 47 | 28-Jan | 221.00 | 222.99 | 212.50 | 215.73 | 216.29 | -2.53 | 3,485.58 | 91,966 | 2.52 | 44,996 | 2.83 | 0.97 | 12 |
| 48 | 27-Jan | 219.77 | 224.99 | 219.00 | 221.32 | 220.27 | -0.70 | 3,575.89 | 36,536 | 1.00 | 22,304 | 1.40 | 0.49 | 6 |
| 49 | 23-Jan | 224.60 | 225.00 | 218.52 | 222.87 | 221.97 | -0.17 | 3,600.94 | 126,998 | 3.48 | 91,063 | 5.72 | 2.02 | 24 |
| 50 | 22-Jan | 216.00 | 231.70 | 215.90 | 223.26 | 224.49 | 2.86 | 3,607.24 | 359,064 | 9.83 | 275,694 | 17.32 | 6.19 | 73 |
| 51 | 21-Jan | 205.55 | 222.48 | 205.55 | 217.05 | 213.42 | -0.40 | 3,506.90 | 660,594 | 18.08 | 424,536 | 26.68 | 9.06 | 112 |
| 52 | 20-Jan | 226.00 | 226.55 | 208.25 | 217.92 | 220.63 | -3.48 | 3,520.96 | 379,628 | 10.39 | 289,803 | 18.21 | 6.39 | 77 |
| 53 | 19-Jan | 226.47 | 227.10 | 224.60 | 225.77 | 225.20 | -0.31 | 3,647.79 | 68,897 | 1.89 | 55,952 | 3.52 | 1.26 | 15 |
| 54 | 16-Jan | 225.45 | 230.00 | 224.44 | 226.47 | 226.42 | 0.71 | 3,659.10 | 47,537 | 1.30 | 23,994 | 1.51 | 0.54 | 6 |
| 55 | 14-Jan | 226.70 | 227.63 | 222.62 | 224.87 | 225.25 | -0.70 | 3,633.25 | 79,367 | 2.17 | 54,286 | 3.41 | 1.22 | 14 |
| 56 | 13-Jan | 228.76 | 230.80 | 225.00 | 226.46 | 226.58 | -0.26 | 3,658.94 | 40,039 | 1.10 | 22,396 | 1.41 | 0.51 | 6 |
| 57 | 12-Jan | 232.21 | 238.78 | 223.62 | 227.05 | 226.41 | -1.73 | 3,668.47 | 90,088 | 2.47 | 56,956 | 3.58 | 1.29 | 15 |
| 58 | 09-Jan | 237.60 | 243.08 | 230.15 | 231.05 | 234.88 | -3.71 | 3,733.10 | 61,750 | 1.69 | 27,531 | 1.73 | 0.65 | 7 |
| 59 | 08-Jan | 245.36 | 245.97 | 234.90 | 239.94 | 238.71 | -2.31 | 3,876.74 | 48,365 | 1.32 | 15,914 | 1.00 | 0.38 | 4 |
| 60 | 07-Jan | 245.86 | 247.45 | 243.61 | 245.62 | 245.55 | -0.49 | 3,968.51 | 41,088 | 1.12 | 19,931 | 1.25 | 0.49 | 5 |
| 61 | 06-Jan | 241.06 | 249.70 | 240.03 | 246.83 | 245.91 | 2.91 | 3,988.06 | 236,847 | 6.48 | 70,058 | 4.40 | 1.72 | 19 |
| 62 | 05-Jan | 247.25 | 247.25 | 238.56 | 239.86 | 241.79 | -2.99 | 3,875.45 | 52,792 | 1.44 | 24,867 | 1.56 | 0.60 | 7 |
| 63 | 02-Jan | 242.15 | 250.00 | 242.15 | 247.25 | 247.47 | 2.42 | 3,994.85 | 151,962 | 4.16 | 72,847 | 4.58 | 1.80 | 19 |
| 64 | 01-Jan | 229.89 | 253.77 | 229.89 | 241.41 | 245.84 | 5.24 | 3,900.49 | 771,663 | 21.12 | 178,450 | 11.21 | 4.39 | 47 |
| 65 | 31-Dec | 223.00 | 230.88 | 223.00 | 229.39 | 228.08 | 3.21 | 3,706.28 | 60,113 | 1.65 | 37,349 | 2.35 | 0.85 | 10 |
| 66 | 30-Dec | 231.36 | 232.88 | 220.53 | 222.26 | 225.60 | -3.68 | 3,591.08 | 116,714 | 3.19 | 65,512 | 4.12 | 1.48 | 17 |
| 67 | 29-Dec | 238.00 | 240.00 | 228.80 | 230.75 | 232.09 | -3.04 | 3,728.26 | 99,118 | 2.71 | 64,783 | 4.07 | 1.50 | 17 |
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