| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 412.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,000 | High52 Date: 23-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 319.04 | Low52 Price: 231.02 | Barrier: 302.0; Drift%: -8.83 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,389,971,160 | Low52 Date: 07-Apr-2025 | SHP: 52.49 / 9.11 / 32.34 / 6.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 128 | ||||
| High/Low Price | Quarter: 304.2 / 258.0 | Month: 412.2 / 338.85 | Week: 387.6 / 362.3 | Day: 286.0 / 272.65 | Sis67: 130 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 282.20 | 286.00 | 272.65 | 277.50 | 276.68 | -1.33 | 38,571.70 | 4,631,997 | 9.41 | 2,116,689 | 8.99 | 58.56 | 253 |
| 2 | 06-Apr | 287.40 | 289.00 | 276.05 | 281.25 | 281.31 | -1.37 | 39,092.94 | 6,271,999 | 12.75 | 3,069,239 | 13.03 | 86.34 | 367 |
| 3 | 02-Apr | 284.10 | 287.05 | 276.05 | 285.15 | 280.90 | -1.57 | 39,635.03 | 2,160,703 | 4.39 | 868,808 | 3.69 | 24.40 | 104 |
| 4 | 01-Apr | 291.15 | 302.00 | 288.00 | 289.70 | 294.15 | 1.26 | 40,267.46 | 1,894,150 | 3.85 | 765,625 | 3.25 | 22.52 | 91 |
| 5 | 30-Mar | 296.30 | 300.00 | 284.05 | 286.10 | 289.30 | -5.25 | 39,767.07 | 2,389,392 | 4.86 | 1,144,593 | 4.86 | 33.11 | 137 |
| 6 | 27-Mar | 315.80 | 316.45 | 300.90 | 301.95 | 305.71 | -4.39 | 41,970.18 | 1,168,609 | 2.37 | 575,939 | 2.45 | 17.61 | 69 |
| 7 | 25-Mar | 308.00 | 321.40 | 307.60 | 315.80 | 317.33 | 3.14 | 43,895.29 | 1,707,788 | 3.47 | 835,589 | 3.55 | 26.52 | 100 |
| 8 | 24-Mar | 301.40 | 308.40 | 292.75 | 306.20 | 301.86 | 4.49 | 42,560.92 | 1,666,053 | 3.39 | 658,364 | 2.80 | 19.87 | 79 |
| 9 | 23-Mar | 306.00 | 307.40 | 290.00 | 293.05 | 296.36 | -4.96 | 40,733.10 | 1,619,227 | 3.29 | 900,529 | 3.82 | 26.69 | 108 |
| 10 | 20-Mar | 314.80 | 317.00 | 306.70 | 308.35 | 311.30 | -1.01 | 42,859.76 | 1,431,140 | 2.91 | 609,150 | 2.59 | 18.96 | 73 |
| 11 | 19-Mar | 315.15 | 317.30 | 308.55 | 311.50 | 313.16 | -3.08 | 43,297.60 | 906,419 | 1.84 | 508,893 | 2.16 | 15.94 | 61 |
| 12 | 18-Mar | 319.00 | 325.90 | 318.00 | 321.40 | 322.00 | 0.50 | 44,673.67 | 2,043,610 | 4.15 | 1,124,170 | 4.77 | 36.00 | 134 |
| 13 | 17-Mar | 320.05 | 323.00 | 315.00 | 319.80 | 318.58 | 0.08 | 44,451.28 | 1,798,106 | 3.65 | 789,652 | 3.35 | 25.16 | 94 |
| 14 | 16-Mar | 328.00 | 330.40 | 314.70 | 319.55 | 320.75 | -3.23 | 44,416.53 | 2,087,233 | 4.24 | 1,029,660 | 4.37 | 33.03 | 123 |
| 15 | 13-Mar | 346.00 | 347.95 | 327.80 | 330.20 | 332.23 | -4.65 | 45,896.85 | 2,655,760 | 5.40 | 1,481,286 | 6.29 | 49.21 | 177 |
| 16 | 12-Mar | 350.00 | 352.30 | 344.00 | 346.30 | 346.93 | -1.91 | 48,134.70 | 906,284 | 1.84 | 431,832 | 1.83 | 14.98 | 52 |
| 17 | 11-Mar | 361.20 | 363.95 | 351.00 | 353.05 | 356.32 | -2.12 | 49,072.93 | 612,104 | 1.24 | 297,294 | 1.26 | 10.59 | 36 |
| 18 | 10-Mar | 351.35 | 364.45 | 350.50 | 360.70 | 359.68 | 3.69 | 50,136.26 | 1,483,496 | 3.01 | 473,502 | 2.01 | 17.03 | 57 |
| 19 | 09-Mar | 358.00 | 358.80 | 344.05 | 347.85 | 347.59 | -4.31 | 48,350.15 | 1,005,944 | 2.04 | 464,334 | 1.97 | 16.14 | 55 |
| 20 | 06-Mar | 363.00 | 368.40 | 361.30 | 363.50 | 363.64 | -0.34 | 50,525.45 | 1,776,257 | 3.61 | 1,251,376 | 5.31 | 45.51 | 150 |
| 21 | 05-Mar | 364.80 | 369.90 | 360.75 | 364.75 | 364.14 | 0.70 | 50,699.20 | 886,381 | 1.80 | 381,635 | 1.62 | 13.90 | 46 |
| 22 | 04-Mar | 362.70 | 367.80 | 359.30 | 362.20 | 362.83 | -1.04 | 50,344.76 | 1,760,692 | 3.58 | 959,966 | 4.08 | 34.83 | 115 |
| 23 | 02-Mar | 360.00 | 368.25 | 359.80 | 366.00 | 365.12 | -2.22 | 50,872.00 | 1,226,291 | 2.49 | 562,122 | 2.39 | 20.52 | 67 |
| 24 | 27-Feb | 383.00 | 384.70 | 371.20 | 374.30 | 377.51 | -3.19 | 52,026.62 | 963,530 | 1.96 | 422,547 | 1.79 | 15.95 | 50 |
| 25 | 26-Feb | 378.25 | 387.60 | 373.45 | 386.65 | 382.24 | 2.22 | 53,743.23 | 1,478,727 | 3.00 | 668,076 | 2.84 | 25.54 | 80 |
| 26 | 25-Feb | 368.00 | 384.20 | 364.70 | 378.25 | 378.75 | 3.73 | 52,575.66 | 2,797,739 | 5.69 | 986,819 | 4.19 | 37.38 | 118 |
| 27 | 24-Feb | 380.20 | 380.35 | 362.30 | 364.65 | 364.93 | -4.09 | 50,685.30 | 3,427,333 | 6.96 | 2,128,005 | 9.03 | 77.66 | 254 |
| 28 | 23-Feb | 375.50 | 383.60 | 374.15 | 380.20 | 379.06 | 1.62 | 52,846.70 | 1,593,628 | 3.24 | 352,728 | 1.50 | 13.37 | 42 |
| 29 | 20-Feb | 376.00 | 381.80 | 372.05 | 374.15 | 376.33 | -1.38 | 52,005.77 | 903,540 | 1.84 | 330,563 | 1.40 | 12.44 | 40 |
| 30 | 19-Feb | 384.50 | 388.00 | 374.70 | 379.40 | 380.31 | -1.33 | 52,735.51 | 1,928,625 | 3.92 | 954,186 | 4.05 | 36.29 | 114 |
| 31 | 18-Feb | 383.00 | 385.50 | 377.70 | 384.50 | 382.97 | 0.03 | 53,444.39 | 1,414,708 | 2.87 | 799,820 | 3.40 | 30.63 | 96 |
| 32 | 17-Feb | 369.70 | 390.00 | 367.05 | 384.40 | 383.34 | 4.02 | 53,430.49 | 3,721,158 | 7.56 | 1,225,657 | 5.20 | 46.98 | 146 |
| 33 | 16-Feb | 363.45 | 371.50 | 358.00 | 369.55 | 365.22 | 1.68 | 51,366.38 | 990,453 | 2.01 | 411,964 | 1.75 | 15.05 | 49 |
| 34 | 13-Feb | 377.20 | 377.20 | 361.55 | 363.45 | 368.25 | -4.12 | 50,518.50 | 1,023,886 | 2.08 | 439,864 | 1.87 | 16.20 | 53 |
| 35 | 12-Feb | 382.00 | 384.95 | 376.40 | 379.05 | 379.55 | -0.89 | 52,686.86 | 492,099 | 1.00 | 235,529 | 1.00 | 8.94 | 28 |
| 36 | 11-Feb | 390.20 | 394.35 | 381.00 | 382.45 | 384.88 | -2.63 | 53,159.45 | 1,835,572 | 3.73 | 951,530 | 4.04 | 36.62 | 114 |
| 37 | 10-Feb | 390.00 | 396.90 | 386.00 | 392.80 | 392.58 | 0.74 | 54,598.07 | 2,928,837 | 5.95 | 1,410,523 | 5.99 | 55.37 | 169 |
| 38 | 09-Feb | 380.45 | 391.00 | 375.05 | 389.90 | 384.94 | 2.48 | 54,194.98 | 2,045,538 | 4.16 | 979,490 | 4.16 | 37.70 | 117 |
| 39 | 06-Feb | 375.00 | 385.20 | 370.00 | 380.45 | 377.70 | 1.37 | 52,881.45 | 1,933,736 | 3.93 | 958,282 | 4.07 | 36.19 | 124 |
| 40 | 05-Feb | 372.55 | 382.50 | 369.05 | 375.30 | 376.58 | 1.43 | 52,165.62 | 2,878,240 | 5.85 | 914,990 | 3.88 | 34.46 | 118 |
| 41 | 04-Feb | 362.00 | 372.95 | 358.25 | 370.00 | 367.58 | 2.08 | 51,428.00 | 875,696 | 1.78 | 369,110 | 1.57 | 13.57 | 48 |
| 42 | 03-Feb | 373.00 | 375.90 | 360.25 | 362.45 | 364.93 | 2.50 | 50,379.50 | 1,324,712 | 2.69 | 536,229 | 2.28 | 19.57 | 69 |
| 43 | 02-Feb | 359.60 | 362.70 | 341.40 | 353.60 | 349.95 | -1.38 | 49,149.38 | 2,058,074 | 4.18 | 810,707 | 3.44 | 28.37 | 105 |
| 44 | 01-Feb | 371.85 | 378.90 | 354.60 | 358.55 | 363.54 | -4.53 | 49,837.42 | 1,431,232 | 2.91 | 633,962 | 2.69 | 23.05 | 82 |
| 45 | 30-Jan | 376.00 | 386.90 | 368.75 | 375.55 | 378.20 | 0.35 | 52,200.37 | 4,371,676 | 8.88 | 1,944,534 | 8.26 | 73.54 | 251 |
| 46 | 29-Jan | 373.00 | 377.00 | 358.90 | 374.25 | 366.05 | 1.11 | 52,019.67 | 3,241,103 | 6.59 | 1,414,204 | 6.00 | 51.77 | 182 |
| 47 | 28-Jan | 367.80 | 372.50 | 363.90 | 370.15 | 369.44 | 1.66 | 51,449.78 | 1,337,823 | 2.72 | 658,402 | 2.80 | 24.32 | 85 |
| 48 | 27-Jan | 359.00 | 369.75 | 357.50 | 364.10 | 362.95 | 0.96 | 50,608.85 | 2,575,498 | 5.23 | 1,127,624 | 4.79 | 40.93 | 145 |
| 49 | 23-Jan | 362.20 | 368.75 | 357.45 | 360.65 | 363.97 | 0.06 | 50,129.31 | 2,249,442 | 4.57 | 1,032,435 | 4.38 | 37.58 | 133 |
| 50 | 22-Jan | 354.95 | 362.50 | 353.00 | 360.45 | 359.64 | 3.09 | 50,101.51 | 1,165,187 | 2.37 | 463,266 | 1.97 | 16.66 | 60 |
| 51 | 21-Jan | 348.55 | 358.70 | 343.80 | 349.65 | 350.99 | -0.64 | 48,600.34 | 1,810,388 | 3.68 | 804,768 | 3.42 | 28.25 | 104 |
| 52 | 20-Jan | 360.60 | 361.70 | 350.00 | 351.90 | 356.21 | -2.41 | 48,913.09 | 1,481,871 | 3.01 | 719,915 | 3.06 | 25.64 | 93 |
| 53 | 19-Jan | 355.05 | 363.80 | 352.90 | 360.60 | 360.62 | 1.25 | 50,122.36 | 1,072,446 | 2.18 | 503,264 | 2.14 | 18.15 | 65 |
| 54 | 16-Jan | 356.05 | 360.40 | 352.30 | 356.15 | 355.87 | 0.34 | 49,503.82 | 1,935,209 | 3.93 | 961,711 | 4.08 | 34.22 | 124 |
| 55 | 14-Jan | 362.80 | 363.80 | 353.05 | 354.95 | 356.91 | -2.16 | 49,337.03 | 1,850,607 | 3.76 | 835,794 | 3.55 | 29.83 | 108 |
| 56 | 13-Jan | 356.50 | 363.45 | 351.90 | 362.80 | 359.29 | 2.62 | 50,428.15 | 2,315,156 | 4.70 | 1,039,870 | 4.42 | 37.36 | 134 |
| 57 | 12-Jan | 346.50 | 355.00 | 343.00 | 353.55 | 349.78 | 1.45 | 49,142.43 | 2,277,275 | 4.63 | 853,985 | 3.63 | 29.87 | 110 |
| 58 | 09-Jan | 356.40 | 359.30 | 346.80 | 348.50 | 351.94 | -1.84 | 48,440.49 | 2,919,673 | 5.93 | 1,189,500 | 5.05 | 41.86 | 153 |
| 59 | 08-Jan | 361.80 | 369.00 | 353.65 | 355.05 | 361.61 | -1.38 | 49,350.93 | 3,738,500 | 7.60 | 976,670 | 4.15 | 35.32 | 126 |
| 60 | 07-Jan | 372.90 | 376.30 | 355.10 | 360.00 | 361.19 | -3.83 | 50,038.00 | 5,107,714 | 10.38 | 1,956,986 | 8.31 | 70.68 | 252 |
| 61 | 06-Jan | 386.10 | 387.00 | 372.30 | 374.35 | 378.72 | -2.56 | 52,033.57 | 2,279,370 | 4.63 | 988,679 | 4.20 | 37.44 | 127 |
| 62 | 05-Jan | 400.00 | 404.40 | 382.10 | 384.20 | 387.57 | -4.65 | 53,402.69 | 4,430,405 | 9.00 | 2,199,321 | 9.34 | 85.24 | 284 |
| 63 | 02-Jan | 403.90 | 410.00 | 399.85 | 402.95 | 405.20 | -0.30 | 56,008.89 | 2,125,824 | 4.32 | 1,107,105 | 4.70 | 44.86 | 143 |
| 64 | 01-Jan | 402.50 | 405.80 | 398.25 | 404.15 | 402.85 | 0.29 | 56,175.68 | 2,358,460 | 4.79 | 1,177,552 | 5.00 | 47.44 | 152 |
| 65 | 31-Dec | 407.45 | 408.00 | 395.50 | 403.00 | 401.72 | -0.35 | 56,015.00 | 4,876,797 | 9.91 | 2,864,003 | 12.16 | 115.05 | 369 |
| 66 | 30-Dec | 386.45 | 408.20 | 385.10 | 404.40 | 402.34 | 4.66 | 56,210.43 | 11,718,964 | 23.81 | 5,561,399 | 23.61 | 223.76 | 717 |
| 67 | 29-Dec | 396.00 | 396.75 | 379.80 | 386.40 | 385.66 | -1.97 | 53,708.49 | 3,588,920 | 7.29 | 1,930,150 | 8.19 | 74.44 | 249 |
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