| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 338.6 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,650 | High52 Date: 05-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 235.30 | Low52 Price: 203.1 | Barrier: 233.04; Drift%: 0.97 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 6,353,141,623 | Low52 Date: 07-Apr-2025 | SHP: 47.12 / 11.55 / 15.36 / 25.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 310.9 / 198.65 | Month: 308.15 / 288.75 | Week: 260.4 / 253.2 | Day: 236.0 / 231.77 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 233.10 | 236.00 | 231.77 | 235.33 | 234.14 | 0.01 | 149,508.48 | 13,783,445 | 3.73 | 5,774,842 | 3.43 | 135.21 | 35 |
| 2 | 06-Apr | 230.80 | 236.00 | 226.10 | 235.31 | 230.70 | 2.54 | 149,495.78 | 16,036,376 | 4.34 | 5,330,715 | 3.16 | 122.98 | 33 |
| 3 | 02-Apr | 227.85 | 230.14 | 223.55 | 229.48 | 226.50 | -1.06 | 145,791.89 | 18,541,635 | 5.01 | 6,760,999 | 4.01 | 153.14 | 41 |
| 4 | 01-Apr | 233.04 | 233.04 | 228.00 | 231.93 | 230.37 | 3.49 | 147,348.41 | 21,603,793 | 5.84 | 9,465,659 | 5.62 | 218.06 | 58 |
| 5 | 30-Mar | 228.90 | 231.50 | 223.30 | 224.10 | 226.42 | -3.63 | 142,373.90 | 25,943,393 | 7.02 | 12,714,257 | 7.54 | 287.88 | 78 |
| 6 | 27-Mar | 236.00 | 236.50 | 231.55 | 232.55 | 233.12 | -2.02 | 147,742.31 | 19,784,233 | 5.35 | 11,168,530 | 6.63 | 260.36 | 68 |
| 7 | 25-Mar | 235.00 | 241.00 | 234.75 | 237.35 | 238.74 | 2.00 | 150,791.82 | 15,684,548 | 4.24 | 7,648,305 | 4.54 | 182.60 | 47 |
| 8 | 24-Mar | 232.85 | 234.00 | 227.75 | 232.70 | 231.22 | 2.92 | 147,837.61 | 16,119,867 | 4.36 | 6,942,440 | 4.12 | 160.52 | 42 |
| 9 | 23-Mar | 236.20 | 236.30 | 225.40 | 226.10 | 228.87 | -5.52 | 143,644.53 | 21,172,068 | 5.73 | 10,152,706 | 6.02 | 232.36 | 62 |
| 10 | 20-Mar | 242.00 | 244.25 | 238.60 | 239.30 | 241.09 | -0.06 | 152,030.68 | 15,021,105 | 4.06 | 7,795,280 | 4.62 | 187.94 | 48 |
| 11 | 19-Mar | 242.95 | 244.85 | 237.60 | 239.45 | 241.50 | -3.53 | 152,125.98 | 15,046,012 | 4.07 | 6,525,306 | 3.87 | 157.59 | 40 |
| 12 | 18-Mar | 238.90 | 250.50 | 237.95 | 248.20 | 246.38 | 4.46 | 157,684.98 | 19,579,987 | 5.30 | 7,089,917 | 4.21 | 174.68 | 43 |
| 13 | 17-Mar | 235.00 | 238.70 | 234.35 | 237.60 | 236.61 | 1.39 | 150,950.64 | 10,638,093 | 2.88 | 4,312,932 | 2.56 | 102.05 | 26 |
| 14 | 16-Mar | 235.00 | 238.00 | 230.70 | 234.35 | 233.94 | -0.38 | 148,885.87 | 14,936,668 | 4.04 | 6,331,265 | 3.76 | 148.11 | 39 |
| 15 | 13-Mar | 240.00 | 240.60 | 234.25 | 235.25 | 237.00 | -2.87 | 149,457.66 | 13,328,248 | 3.60 | 6,702,443 | 3.98 | 158.00 | 41 |
| 16 | 12-Mar | 237.40 | 245.40 | 234.00 | 242.20 | 239.75 | 1.47 | 153,873.09 | 18,865,160 | 5.10 | 8,280,487 | 4.91 | 198.52 | 51 |
| 17 | 11-Mar | 237.90 | 242.80 | 237.50 | 238.70 | 239.70 | 1.14 | 151,649.49 | 16,495,797 | 4.46 | 6,531,108 | 3.87 | 156.55 | 40 |
| 18 | 10-Mar | 236.95 | 237.55 | 231.35 | 236.00 | 233.72 | 1.61 | 149,934.00 | 23,126,145 | 6.25 | 11,705,518 | 6.94 | 273.58 | 71 |
| 19 | 09-Mar | 233.95 | 233.95 | 226.30 | 232.25 | 229.49 | -2.97 | 147,551.71 | 19,524,751 | 5.28 | 8,938,523 | 5.30 | 205.13 | 55 |
| 20 | 06-Mar | 242.20 | 243.45 | 238.90 | 239.35 | 240.75 | -1.54 | 152,062.44 | 12,566,465 | 3.40 | 6,891,198 | 4.09 | 165.91 | 42 |
| 21 | 05-Mar | 243.50 | 244.25 | 237.75 | 243.10 | 241.29 | 0.75 | 154,444.87 | 13,760,060 | 3.72 | 6,407,692 | 3.80 | 154.61 | 39 |
| 22 | 04-Mar | 245.00 | 245.40 | 239.80 | 241.30 | 241.81 | -3.09 | 153,301.31 | 13,886,010 | 3.76 | 6,674,975 | 3.96 | 161.41 | 41 |
| 23 | 02-Mar | 246.55 | 252.35 | 243.55 | 249.00 | 247.97 | -2.51 | 158,193.00 | 18,412,891 | 4.98 | 8,859,978 | 5.26 | 219.70 | 54 |
| 24 | 27-Feb | 257.00 | 259.20 | 254.65 | 255.40 | 256.58 | -0.29 | 162,259.24 | 13,283,249 | 3.59 | 7,760,106 | 4.60 | 199.11 | 47 |
| 25 | 26-Feb | 257.50 | 258.85 | 255.35 | 256.15 | 256.96 | -0.31 | 162,735.72 | 8,691,253 | 2.35 | 5,455,821 | 3.24 | 140.19 | 33 |
| 26 | 25-Feb | 257.05 | 259.45 | 255.65 | 256.95 | 257.78 | 0.67 | 163,243.97 | 8,837,176 | 2.39 | 5,186,181 | 3.08 | 133.69 | 32 |
| 27 | 24-Feb | 257.20 | 257.20 | 253.20 | 255.25 | 255.23 | -0.99 | 162,163.94 | 10,953,963 | 2.96 | 6,177,551 | 3.66 | 157.67 | 38 |
| 28 | 23-Feb | 260.00 | 260.40 | 256.15 | 257.80 | 258.13 | -0.31 | 163,783.99 | 9,454,337 | 2.56 | 6,084,164 | 3.61 | 157.05 | 37 |
| 29 | 20-Feb | 258.10 | 260.75 | 257.55 | 258.60 | 259.69 | 0.00 | 164,292.24 | 11,215,176 | 3.03 | 7,323,380 | 4.34 | 190.18 | 45 |
| 30 | 19-Feb | 264.10 | 265.55 | 257.35 | 258.60 | 260.59 | -2.08 | 164,292.24 | 8,482,281 | 2.29 | 4,822,998 | 2.86 | 125.68 | 29 |
| 31 | 18-Feb | 263.00 | 264.50 | 261.75 | 264.10 | 263.45 | 0.69 | 167,786.47 | 9,451,007 | 2.56 | 5,604,897 | 3.33 | 147.66 | 34 |
| 32 | 17-Feb | 262.40 | 264.20 | 260.90 | 262.30 | 262.58 | -0.10 | 166,642.90 | 7,407,032 | 2.00 | 3,825,660 | 2.27 | 100.45 | 23 |
| 33 | 16-Feb | 262.05 | 263.25 | 259.55 | 262.55 | 261.38 | -0.53 | 166,801.73 | 13,826,571 | 3.74 | 8,938,805 | 5.30 | 233.64 | 55 |
| 34 | 13-Feb | 265.00 | 267.25 | 262.85 | 263.95 | 264.52 | -1.35 | 167,691.17 | 12,222,314 | 3.31 | 7,713,824 | 4.58 | 204.05 | 47 |
| 35 | 12-Feb | 270.00 | 270.10 | 266.70 | 267.55 | 267.90 | -1.02 | 169,978.30 | 8,681,589 | 2.35 | 5,370,335 | 3.19 | 143.87 | 33 |
| 36 | 11-Feb | 271.00 | 271.60 | 268.30 | 270.30 | 269.96 | 0.04 | 171,725.42 | 6,544,008 | 1.77 | 3,170,358 | 1.88 | 85.59 | 19 |
| 37 | 10-Feb | 270.00 | 274.35 | 269.00 | 270.20 | 272.21 | 0.35 | 171,661.89 | 12,632,673 | 3.42 | 6,753,670 | 4.01 | 183.84 | 41 |
| 38 | 09-Feb | 270.55 | 271.40 | 268.75 | 269.25 | 269.97 | 0.43 | 171,058.34 | 8,211,716 | 2.22 | 5,168,061 | 3.07 | 139.52 | 32 |
| 39 | 06-Feb | 269.95 | 270.40 | 266.50 | 268.10 | 268.20 | -0.69 | 170,327.73 | 8,939,766 | 2.42 | 4,550,585 | 2.70 | 122.05 | 27 |
| 40 | 05-Feb | 268.10 | 271.65 | 267.50 | 269.95 | 269.52 | 0.73 | 171,503.06 | 15,768,740 | 4.26 | 8,445,162 | 5.01 | 227.61 | 51 |
| 41 | 04-Feb | 265.00 | 269.90 | 263.95 | 268.00 | 267.63 | 1.55 | 170,264.00 | 14,556,924 | 3.94 | 7,653,170 | 4.54 | 204.82 | 46 |
| 42 | 03-Feb | 260.05 | 267.00 | 256.95 | 263.90 | 262.67 | 8.11 | 167,659.41 | 40,223,294 | 10.88 | 19,392,279 | 11.50 | 509.38 | 117 |
| 43 | 02-Feb | 242.40 | 245.30 | 237.00 | 244.10 | 241.15 | 0.74 | 155,080.19 | 17,248,818 | 4.66 | 7,990,652 | 4.74 | 192.69 | 48 |
| 44 | 01-Feb | 253.60 | 255.25 | 238.40 | 242.30 | 247.41 | -4.79 | 153,936.62 | 13,896,954 | 3.76 | 6,497,082 | 3.85 | 160.74 | 39 |
| 45 | 30-Jan | 253.00 | 257.60 | 249.55 | 254.50 | 254.12 | 0.00 | 161,687.45 | 13,448,707 | 3.64 | 7,338,983 | 4.35 | 186.50 | 44 |
| 46 | 29-Jan | 255.80 | 256.85 | 252.45 | 254.50 | 254.44 | -0.27 | 161,687.45 | 12,165,356 | 3.29 | 5,293,804 | 3.14 | 134.70 | 32 |
| 47 | 28-Jan | 257.85 | 258.40 | 253.00 | 255.20 | 255.25 | -0.33 | 162,132.17 | 19,034,680 | 5.15 | 10,840,412 | 6.43 | 276.70 | 65 |
| 48 | 27-Jan | 253.80 | 257.50 | 250.20 | 256.05 | 253.49 | 1.25 | 162,672.19 | 14,773,866 | 4.00 | 6,149,567 | 3.65 | 155.89 | 37 |
| 49 | 23-Jan | 264.00 | 266.25 | 252.25 | 252.90 | 257.14 | -3.69 | 160,670.95 | 14,857,605 | 4.02 | 6,630,911 | 3.93 | 170.51 | 40 |
| 50 | 22-Jan | 267.00 | 268.15 | 259.75 | 262.60 | 263.81 | -0.25 | 166,833.50 | 12,282,969 | 3.32 | 5,584,508 | 3.31 | 147.32 | 34 |
| 51 | 21-Jan | 265.30 | 269.20 | 262.50 | 263.25 | 265.04 | -0.85 | 167,246.45 | 19,266,179 | 5.21 | 6,209,451 | 3.68 | 164.58 | 37 |
| 52 | 20-Jan | 275.10 | 276.45 | 263.20 | 265.50 | 269.72 | -3.68 | 168,675.91 | 18,750,739 | 5.07 | 7,605,176 | 4.51 | 205.13 | 46 |
| 53 | 19-Jan | 279.40 | 281.65 | 274.10 | 275.65 | 277.43 | -1.13 | 175,124.35 | 13,006,403 | 3.52 | 4,741,264 | 2.81 | 131.54 | 29 |
| 54 | 16-Jan | 287.00 | 291.00 | 277.15 | 278.80 | 283.32 | -2.86 | 177,125.59 | 18,934,861 | 5.12 | 8,340,016 | 4.95 | 236.29 | 50 |
| 55 | 14-Jan | 281.95 | 287.85 | 281.85 | 287.00 | 286.23 | 0.84 | 182,335.00 | 6,701,056 | 1.81 | 2,625,844 | 1.56 | 75.16 | 16 |
| 56 | 13-Jan | 289.10 | 290.20 | 281.90 | 284.60 | 284.72 | -1.27 | 180,810.41 | 12,956,779 | 3.50 | 5,523,560 | 3.28 | 157.27 | 33 |
| 57 | 12-Jan | 287.25 | 289.00 | 280.75 | 288.25 | 285.00 | 0.35 | 183,129.31 | 12,216,471 | 3.30 | 4,171,369 | 2.47 | 118.00 | 25 |
| 58 | 09-Jan | 292.00 | 294.60 | 286.15 | 287.25 | 290.17 | -2.15 | 182,493.99 | 11,375,541 | 3.08 | 5,119,414 | 3.04 | 148.55 | 31 |
| 59 | 08-Jan | 303.30 | 304.30 | 292.15 | 293.55 | 296.41 | -3.28 | 186,496.47 | 12,255,998 | 3.31 | 6,662,265 | 3.95 | 197.48 | 40 |
| 60 | 07-Jan | 298.00 | 306.00 | 296.65 | 303.50 | 303.33 | 1.66 | 192,817.85 | 20,416,851 | 5.52 | 11,837,159 | 7.02 | 359.06 | 71 |
| 61 | 06-Jan | 300.10 | 302.30 | 293.50 | 298.55 | 297.67 | -0.62 | 189,673.04 | 10,930,694 | 2.96 | 4,780,782 | 2.84 | 142.31 | 29 |
| 62 | 05-Jan | 301.80 | 302.45 | 298.85 | 300.40 | 300.41 | -0.43 | 190,848.37 | 6,971,528 | 1.89 | 3,863,198 | 2.29 | 116.05 | 23 |
| 63 | 02-Jan | 295.60 | 303.00 | 295.50 | 301.70 | 300.89 | 2.03 | 191,674.28 | 10,604,978 | 2.87 | 5,748,409 | 3.41 | 172.96 | 35 |
| 64 | 01-Jan | 295.40 | 296.75 | 294.15 | 295.70 | 295.60 | 0.25 | 187,862.40 | 3,697,802 | 1.00 | 1,685,664 | 1.00 | 49.83 | 10 |
| 65 | 31-Dec | 292.60 | 296.90 | 292.60 | 294.95 | 295.07 | 0.84 | 187,385.91 | 6,540,400 | 1.77 | 3,856,654 | 2.29 | 113.80 | 23 |
| 66 | 30-Dec | 293.00 | 293.85 | 291.40 | 292.50 | 292.48 | -0.49 | 185,829.39 | 6,850,674 | 1.85 | 4,057,023 | 2.41 | 118.66 | 24 |
| 67 | 29-Dec | 297.00 | 297.55 | 293.35 | 293.95 | 294.76 | -1.01 | 186,750.60 | 4,713,140 | 1.27 | 2,687,377 | 1.59 | 79.21 | 16 |
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