| 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: 217.88 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 136,742,165 | Low52 Date: 03-Mar-2025 | SHP: 72.96 / 2.89 / 2.49 / 21.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 323.41 / 217.88 | Month: 277.85 / 244.5 | Week: 254.4 / 234.0 | Day: 254.8 / 246.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 248.99 | 254.80 | 246.22 | 248.48 | 249.87 | 0.27 | 3,397.77 | 110,776 | 4.46 | 72,716 | 4.06 | 1.82 | 25 |
| 2 | 11-Nov | 255.00 | 255.01 | 245.00 | 247.81 | 249.40 | -2.67 | 3,388.61 | 166,086 | 6.69 | 109,111 | 6.09 | 2.72 | 37 |
| 3 | 10-Nov | 262.31 | 265.50 | 252.26 | 254.61 | 257.59 | -2.45 | 3,481.59 | 151,261 | 6.09 | 93,470 | 5.22 | 2.41 | 32 |
| 4 | 07-Nov | 252.35 | 263.57 | 247.31 | 261.01 | 256.65 | 2.76 | 3,569.11 | 113,929 | 4.59 | 62,760 | 3.51 | 1.61 | 21 |
| 5 | 06-Nov | 270.00 | 271.09 | 251.35 | 254.01 | 258.85 | -5.55 | 3,473.39 | 214,360 | 8.63 | 125,278 | 7.00 | 3.24 | 43 |
| 6 | 04-Nov | 257.90 | 279.75 | 257.90 | 268.94 | 272.68 | 4.83 | 3,677.54 | 1,394,481 | 56.17 | 538,558 | 30.08 | 14.69 | 183 |
| 7 | 03-Nov | 244.80 | 262.11 | 244.80 | 256.55 | 255.09 | 5.49 | 3,508.12 | 389,108 | 15.67 | 225,658 | 12.60 | 5.76 | 77 |
| 8 | 31-Oct | 240.05 | 254.40 | 240.05 | 243.20 | 247.94 | -1.17 | 3,325.57 | 333,431 | 13.43 | 169,867 | 9.49 | 4.21 | 58 |
| 9 | 30-Oct | 244.00 | 253.70 | 243.39 | 246.07 | 248.87 | 0.47 | 3,364.81 | 144,900 | 5.84 | 75,156 | 4.20 | 1.87 | 26 |
| 10 | 29-Oct | 244.90 | 245.92 | 241.36 | 244.91 | 244.19 | 0.94 | 3,348.95 | 36,706 | 1.48 | 23,531 | 1.31 | 0.57 | 8 |
| 11 | 28-Oct | 241.56 | 244.86 | 238.80 | 242.63 | 242.19 | -0.27 | 3,317.78 | 66,774 | 2.69 | 34,491 | 1.93 | 0.84 | 12 |
| 12 | 27-Oct | 234.00 | 243.90 | 234.00 | 243.29 | 240.14 | 4.05 | 3,326.80 | 77,432 | 3.12 | 47,812 | 2.67 | 1.15 | 16 |
| 13 | 24-Oct | 238.25 | 238.70 | 233.00 | 233.82 | 235.16 | -1.69 | 3,197.31 | 79,137 | 3.19 | 58,745 | 3.28 | 1.38 | 20 |
| 14 | 23-Oct | 240.55 | 241.00 | 237.33 | 237.84 | 238.45 | -1.13 | 3,252.28 | 43,030 | 1.73 | 25,686 | 1.43 | 0.61 | 9 |
| 15 | 21-Oct | 240.00 | 244.00 | 237.24 | 240.55 | 240.28 | 1.05 | 3,289.33 | 24,826 | 1.00 | 17,903 | 1.00 | 0.43 | 6 |
| 16 | 20-Oct | 235.00 | 239.99 | 232.41 | 238.06 | 236.39 | 1.66 | 3,255.28 | 70,313 | 2.83 | 42,693 | 2.38 | 1.01 | 15 |
| 17 | 17-Oct | 241.20 | 249.00 | 232.10 | 234.18 | 236.84 | -2.72 | 3,202.23 | 85,796 | 3.46 | 41,316 | 2.31 | 0.98 | 14 |
| 18 | 16-Oct | 235.65 | 245.00 | 235.16 | 240.74 | 240.56 | 2.16 | 3,291.93 | 88,333 | 3.56 | 43,162 | 2.41 | 1.04 | 15 |
| 19 | 15-Oct | 238.05 | 239.40 | 233.63 | 235.65 | 236.24 | -0.36 | 3,222.33 | 55,690 | 2.24 | 26,675 | 1.49 | 0.63 | 9 |
| 20 | 14-Oct | 238.04 | 244.79 | 234.81 | 236.49 | 237.67 | -0.65 | 3,233.82 | 61,166 | 2.46 | 32,384 | 1.81 | 0.77 | 11 |
| 21 | 13-Oct | 240.00 | 242.46 | 234.13 | 238.04 | 237.92 | -1.88 | 3,255.01 | 74,259 | 2.99 | 44,414 | 2.48 | 1.06 | 15 |
| 22 | 10-Oct | 243.00 | 244.80 | 241.06 | 242.60 | 242.73 | 0.91 | 3,317.36 | 46,885 | 1.89 | 23,117 | 1.29 | 0.56 | 8 |
| 23 | 09-Oct | 240.50 | 242.80 | 238.20 | 240.42 | 240.74 | -0.67 | 3,287.56 | 63,992 | 2.58 | 38,493 | 2.15 | 0.93 | 13 |
| 24 | 08-Oct | 244.21 | 248.75 | 240.35 | 242.04 | 244.35 | -0.97 | 3,309.71 | 76,560 | 3.08 | 37,080 | 2.07 | 0.91 | 13 |
| 25 | 07-Oct | 252.60 | 252.60 | 244.00 | 244.41 | 246.11 | -2.76 | 3,342.12 | 91,228 | 3.67 | 49,070 | 2.74 | 1.21 | 17 |
| 26 | 06-Oct | 260.05 | 262.58 | 250.20 | 251.34 | 253.45 | -1.92 | 3,436.88 | 124,467 | 5.01 | 83,928 | 4.69 | 2.13 | 29 |
| 27 | 03-Oct | 254.42 | 264.96 | 248.00 | 256.25 | 253.99 | 1.17 | 3,504.02 | 264,167 | 10.64 | 87,747 | 4.90 | 2.23 | 30 |
| 28 | 01-Oct | 247.15 | 255.90 | 246.12 | 253.29 | 249.75 | 2.90 | 3,463.54 | 70,818 | 2.85 | 32,962 | 1.84 | 0.82 | 11 |
| 29 | 30-Sep | 251.00 | 269.70 | 244.50 | 246.15 | 250.04 | -1.80 | 3,365.91 | 90,014 | 3.63 | 46,299 | 2.59 | 1.16 | 16 |
| 30 | 29-Sep | 251.45 | 254.30 | 247.20 | 250.65 | 249.74 | -0.69 | 3,427.44 | 73,608 | 2.96 | 43,477 | 2.43 | 1.09 | 15 |
| 31 | 26-Sep | 259.50 | 259.50 | 250.10 | 252.40 | 254.17 | -2.34 | 3,451.37 | 77,063 | 3.10 | 41,846 | 2.34 | 1.06 | 14 |
| 32 | 25-Sep | 259.20 | 264.55 | 257.10 | 258.45 | 260.97 | -0.29 | 3,534.10 | 65,038 | 2.62 | 39,102 | 2.18 | 1.02 | 13 |
| 33 | 24-Sep | 265.00 | 269.00 | 258.50 | 259.20 | 261.97 | -2.72 | 3,544.36 | 98,169 | 3.95 | 49,818 | 2.78 | 1.31 | 17 |
| 34 | 23-Sep | 260.00 | 272.00 | 258.55 | 266.45 | 265.97 | 3.50 | 3,643.49 | 266,713 | 10.74 | 147,005 | 8.21 | 3.91 | 50 |
| 35 | 22-Sep | 261.00 | 264.75 | 255.65 | 257.45 | 260.35 | -2.17 | 3,520.43 | 117,587 | 4.74 | 72,005 | 4.02 | 1.87 | 24 |
| 36 | 19-Sep | 270.10 | 274.90 | 261.00 | 263.15 | 264.52 | -1.97 | 3,598.37 | 82,621 | 3.33 | 49,409 | 2.76 | 1.31 | 17 |
| 37 | 18-Sep | 263.20 | 270.00 | 262.50 | 268.45 | 267.19 | 2.36 | 3,670.84 | 104,853 | 4.22 | 77,274 | 4.32 | 2.06 | 26 |
| 38 | 17-Sep | 267.00 | 268.50 | 260.15 | 262.25 | 264.50 | -0.61 | 3,586.06 | 85,570 | 3.45 | 38,719 | 2.16 | 1.02 | 13 |
| 39 | 16-Sep | 261.25 | 269.25 | 260.30 | 263.85 | 264.41 | 1.00 | 3,607.94 | 256,698 | 10.34 | 158,386 | 8.85 | 4.19 | 54 |
| 40 | 15-Sep | 264.10 | 264.75 | 260.15 | 261.25 | 261.65 | -1.17 | 3,572.39 | 58,491 | 2.36 | 39,390 | 2.20 | 1.03 | 13 |
| 41 | 12-Sep | 265.00 | 268.00 | 262.15 | 264.35 | 264.94 | -0.30 | 3,614.78 | 47,572 | 1.92 | 29,849 | 1.67 | 0.79 | 10 |
| 42 | 11-Sep | 264.75 | 268.25 | 263.00 | 265.15 | 265.36 | 0.38 | 3,625.72 | 119,680 | 4.82 | 84,597 | 4.73 | 2.24 | 29 |
| 43 | 10-Sep | 270.90 | 273.00 | 260.85 | 264.15 | 268.54 | -2.17 | 3,612.04 | 315,705 | 12.72 | 262,768 | 14.68 | 7.06 | 89 |
| 44 | 09-Sep | 271.00 | 274.30 | 267.00 | 270.00 | 270.72 | -0.37 | 3,692.00 | 56,355 | 2.27 | 37,116 | 2.07 | 1.00 | 13 |
| 45 | 08-Sep | 262.85 | 277.85 | 262.65 | 271.00 | 271.32 | 3.42 | 3,705.00 | 200,650 | 8.08 | 116,064 | 6.48 | 3.15 | 39 |
| 46 | 05-Sep | 257.90 | 266.00 | 253.55 | 262.05 | 260.64 | 1.81 | 3,583.33 | 184,042 | 7.41 | 110,154 | 6.15 | 2.87 | 37 |
| 47 | 04-Sep | 262.80 | 272.20 | 255.85 | 257.40 | 261.70 | -1.74 | 3,519.74 | 153,411 | 6.18 | 81,794 | 4.57 | 2.14 | 28 |
| 48 | 03-Sep | 259.00 | 269.00 | 256.15 | 261.95 | 262.32 | 0.81 | 3,581.96 | 215,526 | 8.68 | 125,052 | 6.98 | 3.28 | 42 |
| 49 | 02-Sep | 260.00 | 265.25 | 258.05 | 259.85 | 261.96 | -0.21 | 3,553.25 | 112,725 | 4.54 | 74,873 | 4.18 | 1.96 | 25 |
| 50 | 01-Sep | 257.95 | 262.90 | 255.85 | 260.40 | 258.28 | 0.95 | 3,560.77 | 88,457 | 3.56 | 45,160 | 2.52 | 1.17 | 15 |
| 51 | 29-Aug | 266.15 | 266.65 | 256.05 | 257.95 | 259.84 | -3.08 | 3,527.26 | 95,393 | 3.84 | 58,518 | 3.27 | 1.52 | 20 |
| 52 | 28-Aug | 263.00 | 269.75 | 258.50 | 266.15 | 264.57 | 0.95 | 3,639.39 | 252,149 | 10.16 | 153,998 | 8.60 | 4.07 | 52 |
| 53 | 26-Aug | 268.35 | 268.45 | 259.85 | 263.65 | 263.86 | -0.77 | 3,605.21 | 132,410 | 5.33 | 66,525 | 3.72 | 1.76 | 23 |
| 54 | 25-Aug | 271.20 | 273.40 | 263.05 | 265.70 | 268.39 | -1.85 | 3,633.24 | 103,694 | 4.18 | 67,563 | 3.77 | 1.81 | 23 |
| 55 | 22-Aug | 278.95 | 278.95 | 270.00 | 270.70 | 272.26 | -2.10 | 3,701.61 | 142,381 | 5.73 | 103,475 | 5.78 | 2.82 | 35 |
| 56 | 21-Aug | 274.50 | 288.05 | 271.05 | 276.50 | 280.34 | 1.49 | 3,780.92 | 224,241 | 9.03 | 121,953 | 6.81 | 3.42 | 41 |
| 57 | 20-Aug | 274.90 | 275.60 | 267.50 | 272.45 | 271.37 | -0.16 | 3,725.54 | 206,807 | 8.33 | 93,692 | 5.23 | 2.54 | 32 |
| 58 | 19-Aug | 273.80 | 275.00 | 271.65 | 272.90 | 273.36 | 0.61 | 3,731.69 | 88,836 | 3.58 | 59,609 | 3.33 | 1.63 | 20 |
| 59 | 18-Aug | 279.00 | 279.00 | 267.05 | 271.25 | 270.56 | 2.05 | 3,709.13 | 131,304 | 5.29 | 70,774 | 3.95 | 1.91 | 24 |
| 60 | 14-Aug | 280.00 | 285.00 | 265.00 | 265.80 | 271.76 | -2.69 | 3,634.61 | 346,754 | 13.97 | 151,999 | 8.49 | 4.13 | 52 |
| 61 | 13-Aug | 277.00 | 278.45 | 272.50 | 273.15 | 274.70 | -0.64 | 3,735.11 | 78,362 | 3.16 | 51,165 | 2.86 | 1.41 | 17 |
| 62 | 12-Aug | 289.00 | 289.00 | 274.00 | 274.90 | 276.97 | -0.52 | 3,759.04 | 120,109 | 4.84 | 77,052 | 4.30 | 2.13 | 26 |
| 63 | 11-Aug | 275.40 | 277.65 | 274.00 | 276.35 | 275.66 | 0.66 | 3,778.87 | 111,579 | 4.49 | 68,914 | 3.85 | 1.90 | 23 |
| 64 | 08-Aug | 284.95 | 286.55 | 271.35 | 274.55 | 277.28 | -3.65 | 3,754.26 | 131,176 | 5.28 | 80,967 | 4.52 | 2.25 | 27 |
| 65 | 07-Aug | 277.55 | 287.20 | 274.25 | 284.95 | 281.83 | 1.95 | 3,896.47 | 139,528 | 5.62 | 80,911 | 4.52 | 2.28 | 27 |
| 66 | 06-Aug | 288.00 | 290.60 | 276.50 | 279.50 | 281.96 | -2.66 | 3,821.94 | 78,771 | 3.17 | 40,558 | 2.27 | 1.14 | 14 |
| 67 | 05-Aug | 297.00 | 299.45 | 286.25 | 287.15 | 291.32 | -3.64 | 3,926.55 | 75,247 | 3.03 | 40,515 | 2.26 | 1.18 | 14 |
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