| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 329.35 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,000 | High52 Date: 29-Oct-2025 | Bumper: 316.15; Drift%: -2.2 |
| Industry: Finance | Face Value: 2; VWAP21: 304.99 | Low52 Price: 231.02 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,389,971,160 | Low52 Date: 07-Apr-2025 | SHP: 52.49 / 9.59 / 32.29 / 5.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 191 | ||||
| High/Low Price | Quarter: 304.2 / 258.0 | Month: 292.0 / 253.5 | Week: 329.35 / 296.25 | Day: 319.8 / 306.7 | Sis67: 146 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 319.80 | 319.80 | 306.70 | 309.35 | 311.55 | -2.64 | 42,998.76 | 1,868,399 | 6.58 | 1,075,243 | 7.30 | 33.50 | 139 |
| 2 | 11-Nov | 313.00 | 318.50 | 310.50 | 317.75 | 315.54 | 1.36 | 44,166.33 | 1,561,470 | 5.50 | 1,047,578 | 7.11 | 33.06 | 130 |
| 3 | 10-Nov | 316.90 | 317.40 | 312.15 | 313.50 | 313.96 | 0.08 | 43,575.60 | 2,138,869 | 7.53 | 1,486,490 | 10.09 | 46.67 | 185 |
| 4 | 07-Nov | 311.80 | 319.50 | 303.70 | 313.25 | 309.16 | 0.43 | 43,540.85 | 5,384,033 | 18.95 | 3,835,957 | 26.04 | 118.59 | 477 |
| 5 | 06-Nov | 319.95 | 323.25 | 310.55 | 311.90 | 315.27 | -2.10 | 43,353.20 | 1,053,585 | 3.71 | 547,039 | 3.71 | 17.25 | 68 |
| 6 | 04-Nov | 320.00 | 321.80 | 317.00 | 318.60 | 318.91 | 0.00 | 44,284.48 | 1,352,129 | 4.76 | 749,136 | 5.09 | 23.89 | 93 |
| 7 | 03-Nov | 316.55 | 321.70 | 316.15 | 318.60 | 319.45 | 0.97 | 44,284.48 | 1,299,757 | 4.58 | 620,567 | 4.21 | 19.82 | 77 |
| 8 | 31-Oct | 316.00 | 321.10 | 314.55 | 315.55 | 316.79 | -0.05 | 43,860.54 | 2,129,473 | 7.50 | 1,357,272 | 9.21 | 43.00 | 169 |
| 9 | 30-Oct | 318.00 | 322.35 | 310.25 | 315.70 | 316.61 | -0.55 | 43,881.39 | 4,044,637 | 14.24 | 2,045,748 | 13.89 | 64.77 | 254 |
| 10 | 29-Oct | 308.00 | 329.35 | 306.60 | 317.45 | 316.72 | 5.85 | 44,124.63 | 21,735,367 | 76.51 | 5,604,214 | 38.04 | 177.50 | 696 |
| 11 | 28-Oct | 299.10 | 303.00 | 298.20 | 299.90 | 300.32 | 0.27 | 41,685.24 | 1,049,552 | 3.69 | 650,393 | 4.42 | 19.53 | 81 |
| 12 | 27-Oct | 297.00 | 299.60 | 296.25 | 299.10 | 297.88 | 0.32 | 41,574.04 | 381,107 | 1.34 | 177,597 | 1.21 | 5.29 | 22 |
| 13 | 24-Oct | 298.00 | 302.60 | 296.75 | 298.15 | 298.76 | -0.02 | 41,441.99 | 1,491,924 | 5.25 | 970,444 | 6.59 | 28.99 | 121 |
| 14 | 23-Oct | 300.25 | 300.35 | 296.55 | 298.20 | 298.14 | -0.68 | 41,448.94 | 1,732,797 | 6.10 | 1,289,004 | 8.75 | 38.43 | 160 |
| 15 | 21-Oct | 298.45 | 305.00 | 296.40 | 300.25 | 299.61 | 1.15 | 41,733.88 | 284,086 | 1.00 | 147,312 | 1.00 | 4.41 | 18 |
| 16 | 20-Oct | 301.60 | 302.95 | 296.20 | 296.85 | 298.00 | -1.08 | 41,261.29 | 1,792,648 | 6.31 | 1,198,325 | 8.13 | 35.00 | 149 |
| 17 | 17-Oct | 294.50 | 305.40 | 292.85 | 300.10 | 300.60 | 2.32 | 41,713.03 | 5,708,266 | 20.09 | 2,971,983 | 20.17 | 89.34 | 369 |
| 18 | 16-Oct | 297.95 | 297.95 | 291.20 | 293.30 | 293.24 | -0.19 | 40,767.85 | 1,693,506 | 5.96 | 1,087,589 | 7.38 | 31.89 | 135 |
| 19 | 15-Oct | 287.80 | 295.90 | 286.55 | 293.85 | 292.78 | 2.23 | 40,844.30 | 3,274,122 | 11.53 | 2,023,465 | 13.74 | 59.24 | 251 |
| 20 | 14-Oct | 284.30 | 293.80 | 284.25 | 287.45 | 289.34 | 1.11 | 39,954.72 | 3,325,269 | 11.71 | 1,548,313 | 10.51 | 44.80 | 192 |
| 21 | 13-Oct | 279.10 | 286.00 | 278.00 | 284.30 | 282.19 | 0.78 | 39,516.88 | 1,484,684 | 5.23 | 1,035,186 | 7.03 | 29.21 | 129 |
| 22 | 10-Oct | 281.35 | 283.10 | 279.10 | 282.10 | 281.18 | 0.27 | 39,211.09 | 1,031,551 | 3.63 | 671,058 | 4.56 | 18.87 | 83 |
| 23 | 09-Oct | 278.15 | 282.20 | 272.00 | 281.35 | 277.20 | 1.52 | 39,106.84 | 3,242,047 | 11.41 | 1,998,129 | 13.56 | 55.39 | 248 |
| 24 | 08-Oct | 283.00 | 283.25 | 276.00 | 277.15 | 278.33 | -1.89 | 38,523.05 | 2,294,484 | 8.08 | 1,518,341 | 10.31 | 42.26 | 189 |
| 25 | 07-Oct | 285.00 | 285.40 | 278.50 | 282.50 | 281.21 | -0.58 | 39,266.69 | 2,623,925 | 9.24 | 1,664,427 | 11.30 | 46.81 | 207 |
| 26 | 06-Oct | 274.50 | 284.85 | 274.15 | 284.15 | 280.74 | 3.05 | 39,496.03 | 3,106,111 | 10.93 | 1,850,252 | 12.56 | 51.94 | 230 |
| 27 | 03-Oct | 275.00 | 276.90 | 269.50 | 275.75 | 273.52 | 0.86 | 38,328.45 | 2,037,357 | 7.17 | 846,935 | 5.75 | 23.17 | 105 |
| 28 | 01-Oct | 274.00 | 277.50 | 271.45 | 273.40 | 274.10 | -0.69 | 38,001.81 | 1,874,702 | 6.60 | 1,188,426 | 8.07 | 32.57 | 148 |
| 29 | 30-Sep | 272.95 | 276.65 | 272.95 | 275.30 | 275.12 | 0.86 | 38,265.91 | 1,018,068 | 3.58 | 716,127 | 4.86 | 19.70 | 89 |
| 30 | 29-Sep | 280.95 | 280.95 | 270.15 | 272.95 | 273.68 | -2.43 | 37,939.26 | 3,095,039 | 10.89 | 2,050,370 | 13.92 | 56.11 | 255 |
| 31 | 26-Sep | 277.10 | 283.50 | 276.65 | 279.75 | 280.20 | 0.05 | 38,884.44 | 1,766,807 | 6.22 | 998,386 | 6.78 | 27.97 | 124 |
| 32 | 25-Sep | 280.65 | 282.40 | 278.20 | 279.60 | 279.97 | -0.90 | 38,863.59 | 1,553,399 | 5.47 | 1,001,332 | 6.80 | 28.03 | 124 |
| 33 | 24-Sep | 281.95 | 286.60 | 279.20 | 282.15 | 284.09 | -0.23 | 39,218.04 | 1,439,389 | 5.07 | 830,050 | 5.63 | 23.58 | 103 |
| 34 | 23-Sep | 289.00 | 289.50 | 282.50 | 282.80 | 284.77 | -2.57 | 39,308.38 | 761,645 | 2.68 | 456,507 | 3.10 | 13.00 | 57 |
| 35 | 22-Sep | 290.95 | 292.00 | 285.50 | 290.25 | 288.69 | 0.24 | 40,343.91 | 1,814,391 | 6.39 | 926,358 | 6.29 | 26.74 | 115 |
| 36 | 19-Sep | 287.00 | 291.60 | 284.60 | 289.55 | 289.64 | 1.26 | 40,246.61 | 2,505,536 | 8.82 | 1,384,398 | 9.40 | 40.10 | 172 |
| 37 | 18-Sep | 283.00 | 290.80 | 280.05 | 285.95 | 287.01 | 1.40 | 39,746.23 | 4,134,013 | 14.55 | 2,145,171 | 14.56 | 61.57 | 267 |
| 38 | 17-Sep | 277.10 | 282.95 | 276.05 | 282.00 | 280.78 | 1.24 | 39,197.00 | 2,034,550 | 7.16 | 1,158,717 | 7.87 | 32.53 | 144 |
| 39 | 16-Sep | 269.50 | 279.50 | 269.50 | 278.55 | 276.65 | 3.13 | 38,717.65 | 3,850,682 | 13.55 | 1,876,964 | 12.74 | 51.93 | 233 |
| 40 | 15-Sep | 271.70 | 271.90 | 267.00 | 270.10 | 268.98 | -0.46 | 37,543.12 | 994,524 | 3.50 | 529,899 | 3.60 | 14.25 | 66 |
| 41 | 12-Sep | 272.15 | 272.65 | 268.55 | 271.35 | 270.65 | -0.06 | 37,716.87 | 1,089,900 | 3.84 | 628,930 | 4.27 | 17.02 | 78 |
| 42 | 11-Sep | 269.25 | 275.15 | 267.25 | 271.50 | 271.60 | 0.84 | 37,737.72 | 2,414,943 | 8.50 | 1,583,277 | 10.75 | 43.00 | 197 |
| 43 | 10-Sep | 270.00 | 271.50 | 266.05 | 269.25 | 268.37 | 0.11 | 37,424.97 | 1,030,118 | 3.63 | 653,734 | 4.44 | 17.54 | 81 |
| 44 | 09-Sep | 270.90 | 272.70 | 268.10 | 268.95 | 270.10 | -0.70 | 37,383.27 | 694,063 | 2.44 | 396,101 | 2.69 | 10.70 | 49 |
| 45 | 08-Sep | 270.00 | 273.85 | 267.00 | 270.85 | 270.80 | 0.58 | 37,647.37 | 1,802,919 | 6.35 | 842,597 | 5.72 | 22.82 | 105 |
| 46 | 05-Sep | 264.25 | 274.00 | 263.00 | 269.30 | 269.65 | 2.43 | 37,431.92 | 4,038,577 | 14.22 | 2,061,078 | 13.99 | 55.58 | 256 |
| 47 | 04-Sep | 264.65 | 266.40 | 259.45 | 262.90 | 262.96 | 1.23 | 36,542.34 | 2,941,695 | 10.35 | 1,901,431 | 12.91 | 50.00 | 236 |
| 48 | 03-Sep | 260.00 | 262.90 | 259.35 | 259.70 | 261.21 | -0.38 | 36,097.55 | 1,641,931 | 5.78 | 1,233,515 | 8.37 | 32.22 | 153 |
| 49 | 02-Sep | 257.50 | 261.80 | 256.00 | 260.70 | 258.98 | 1.24 | 36,236.55 | 1,211,010 | 4.26 | 738,168 | 5.01 | 19.12 | 92 |
| 50 | 01-Sep | 254.55 | 258.45 | 253.50 | 257.50 | 257.04 | 1.40 | 35,791.76 | 540,770 | 1.90 | 322,302 | 2.19 | 8.28 | 40 |
| 51 | 29-Aug | 259.20 | 260.95 | 253.05 | 253.95 | 255.31 | -1.99 | 35,298.32 | 1,067,768 | 3.76 | 655,605 | 4.45 | 16.74 | 81 |
| 52 | 28-Aug | 259.20 | 262.20 | 256.80 | 259.10 | 258.62 | -0.54 | 36,014.15 | 1,796,542 | 6.32 | 1,325,289 | 9.00 | 34.27 | 165 |
| 53 | 26-Aug | 264.50 | 265.50 | 260.00 | 260.50 | 262.07 | -2.09 | 36,208.75 | 1,395,531 | 4.91 | 620,469 | 4.21 | 16.26 | 77 |
| 54 | 25-Aug | 263.00 | 267.95 | 263.00 | 266.05 | 266.62 | 1.16 | 36,980.18 | 1,195,792 | 4.21 | 811,128 | 5.51 | 21.63 | 101 |
| 55 | 22-Aug | 260.50 | 265.30 | 260.00 | 263.00 | 263.15 | 0.86 | 36,556.00 | 772,931 | 2.72 | 428,180 | 2.91 | 11.27 | 53 |
| 56 | 21-Aug | 269.20 | 269.25 | 260.00 | 260.75 | 263.92 | -2.43 | 36,243.50 | 1,539,237 | 5.42 | 964,427 | 6.55 | 25.45 | 120 |
| 57 | 20-Aug | 264.00 | 268.55 | 261.15 | 267.25 | 265.69 | 1.62 | 37,146.98 | 779,973 | 2.75 | 491,974 | 3.34 | 13.07 | 61 |
| 58 | 19-Aug | 267.00 | 267.00 | 260.15 | 263.00 | 262.20 | -1.28 | 36,556.00 | 1,516,032 | 5.34 | 854,754 | 5.80 | 22.41 | 106 |
| 59 | 18-Aug | 260.00 | 268.25 | 258.10 | 266.40 | 265.78 | 4.43 | 37,028.83 | 4,729,727 | 16.65 | 2,800,659 | 19.01 | 74.44 | 348 |
| 60 | 14-Aug | 258.85 | 260.25 | 254.65 | 255.10 | 256.07 | -1.45 | 35,458.16 | 464,120 | 1.63 | 287,337 | 1.95 | 7.36 | 36 |
| 61 | 13-Aug | 256.95 | 260.90 | 255.30 | 258.85 | 259.05 | 0.74 | 35,979.40 | 1,034,201 | 3.64 | 659,691 | 4.48 | 17.09 | 82 |
| 62 | 12-Aug | 255.80 | 257.80 | 253.80 | 256.95 | 256.57 | 0.78 | 35,715.31 | 732,466 | 2.58 | 491,569 | 3.34 | 12.61 | 61 |
| 63 | 11-Aug | 253.00 | 255.65 | 251.05 | 254.95 | 253.13 | 0.97 | 35,437.31 | 1,058,423 | 3.73 | 699,133 | 4.75 | 17.70 | 83 |
| 64 | 08-Aug | 254.70 | 258.00 | 251.05 | 252.50 | 254.63 | -0.43 | 35,096.77 | 1,093,909 | 3.85 | 494,193 | 3.35 | 12.58 | 59 |
| 65 | 07-Aug | 252.05 | 254.95 | 251.00 | 253.60 | 252.70 | 0.10 | 35,249.67 | 1,038,646 | 3.66 | 612,671 | 4.16 | 15.48 | 73 |
| 66 | 06-Aug | 255.10 | 256.90 | 251.85 | 253.35 | 254.08 | -1.21 | 35,214.92 | 1,020,862 | 3.59 | 654,217 | 4.44 | 16.62 | 78 |
| 67 | 05-Aug | 258.60 | 260.40 | 255.60 | 256.45 | 257.00 | -0.77 | 35,645.81 | 751,344 | 2.64 | 350,985 | 2.38 | 9.00 | 42 |
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