| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 298.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 3,000 | High52 Date: 17-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 278.80 | Low52 Price: 147.67 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 846,434,729 | Low52 Date: 11-Nov-2024 | SHP: 35.25 / 30.16 / 9.17 / 25.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 100 | ||||
| High/Low Price | Quarter: 247.6 / 168.83 | Month: 298.0 / 262.25 | Week: 281.1 / 262.9 | Day: 277.15 / 270.75 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 276.00 | 277.15 | 270.75 | 274.05 | 273.88 | -0.31 | 23,196.54 | 2,417,862 | 3.83 | 931,147 | 3.05 | 25.50 | 43 |
| 2 | 11-Nov | 278.55 | 280.85 | 274.00 | 274.90 | 276.94 | -1.10 | 23,268.49 | 3,886,000 | 6.15 | 1,629,255 | 5.34 | 45.12 | 73 |
| 3 | 10-Nov | 271.60 | 279.55 | 269.55 | 277.95 | 275.02 | 2.70 | 23,526.65 | 6,026,935 | 9.54 | 2,798,763 | 9.17 | 76.97 | 125 |
| 4 | 07-Nov | 272.00 | 274.00 | 267.95 | 270.65 | 271.21 | -1.22 | 22,908.76 | 4,893,893 | 7.74 | 2,521,368 | 8.26 | 68.38 | 113 |
| 5 | 06-Nov | 266.80 | 277.40 | 266.50 | 274.00 | 273.72 | 2.83 | 23,192.00 | 9,529,258 | 15.08 | 4,263,144 | 13.97 | 116.69 | 191 |
| 6 | 04-Nov | 268.10 | 271.65 | 264.65 | 266.45 | 268.16 | -0.52 | 22,553.25 | 6,000,539 | 9.49 | 3,695,010 | 12.11 | 99.09 | 165 |
| 7 | 03-Nov | 269.00 | 274.30 | 267.35 | 267.85 | 270.11 | -0.61 | 22,671.75 | 3,643,932 | 5.77 | 1,794,390 | 5.88 | 48.47 | 80 |
| 8 | 31-Oct | 265.10 | 279.90 | 262.90 | 269.50 | 271.75 | -1.96 | 22,811.42 | 15,980,536 | 25.29 | 4,523,064 | 14.82 | 122.91 | 202 |
| 9 | 30-Oct | 276.10 | 280.50 | 272.35 | 274.90 | 276.40 | -0.60 | 23,268.49 | 5,235,133 | 8.28 | 2,571,186 | 8.42 | 71.07 | 115 |
| 10 | 29-Oct | 278.60 | 278.60 | 273.95 | 276.55 | 276.09 | 0.07 | 23,408.15 | 1,979,660 | 3.13 | 761,008 | 2.49 | 21.01 | 34 |
| 11 | 28-Oct | 275.80 | 279.80 | 274.00 | 276.35 | 276.21 | -0.02 | 23,391.22 | 3,653,581 | 5.78 | 1,807,500 | 5.92 | 49.92 | 81 |
| 12 | 27-Oct | 279.20 | 281.10 | 275.00 | 276.40 | 277.02 | -1.27 | 23,395.46 | 2,290,776 | 3.62 | 1,149,857 | 3.77 | 31.85 | 51 |
| 13 | 24-Oct | 282.00 | 284.00 | 278.50 | 279.95 | 280.79 | -0.71 | 23,695.94 | 1,950,496 | 3.09 | 992,773 | 3.25 | 27.88 | 44 |
| 14 | 23-Oct | 282.05 | 283.70 | 277.90 | 281.95 | 280.41 | -1.45 | 23,865.23 | 3,819,787 | 6.04 | 1,825,093 | 5.98 | 51.18 | 82 |
| 15 | 21-Oct | 288.90 | 289.80 | 285.00 | 286.10 | 286.94 | -0.63 | 24,216.50 | 632,007 | 1.00 | 305,186 | 1.00 | 8.76 | 14 |
| 16 | 20-Oct | 285.05 | 288.30 | 283.35 | 287.90 | 285.97 | 1.44 | 24,368.86 | 1,310,935 | 2.07 | 668,465 | 2.19 | 19.12 | 30 |
| 17 | 17-Oct | 288.05 | 291.50 | 283.10 | 283.80 | 285.95 | -1.05 | 24,021.82 | 3,085,939 | 4.88 | 1,607,797 | 5.27 | 45.97 | 72 |
| 18 | 16-Oct | 290.00 | 290.60 | 286.05 | 286.80 | 288.03 | -0.80 | 24,275.75 | 1,757,915 | 2.78 | 854,201 | 2.80 | 24.60 | 38 |
| 19 | 15-Oct | 285.90 | 289.85 | 284.00 | 289.10 | 288.14 | 1.89 | 24,470.43 | 1,895,445 | 3.00 | 933,442 | 3.06 | 26.90 | 42 |
| 20 | 14-Oct | 288.40 | 292.00 | 282.90 | 283.75 | 286.40 | -0.91 | 24,017.59 | 3,160,597 | 5.00 | 1,087,380 | 3.56 | 31.14 | 49 |
| 21 | 13-Oct | 285.20 | 287.35 | 283.15 | 286.35 | 285.67 | 0.56 | 24,237.66 | 1,573,608 | 2.49 | 547,384 | 1.79 | 15.64 | 24 |
| 22 | 10-Oct | 293.00 | 295.00 | 282.80 | 284.75 | 285.49 | -3.23 | 24,102.23 | 5,022,003 | 7.95 | 2,098,964 | 6.88 | 59.92 | 94 |
| 23 | 09-Oct | 292.95 | 295.50 | 290.60 | 294.25 | 294.19 | 0.43 | 24,906.34 | 2,163,470 | 3.42 | 990,977 | 3.25 | 29.15 | 44 |
| 24 | 08-Oct | 292.00 | 295.55 | 289.00 | 293.00 | 292.54 | 0.70 | 24,800.00 | 1,978,228 | 3.13 | 629,615 | 2.06 | 18.42 | 28 |
| 25 | 07-Oct | 293.00 | 294.90 | 290.20 | 290.95 | 292.43 | 0.07 | 24,627.02 | 2,769,162 | 4.38 | 1,111,325 | 3.64 | 32.50 | 50 |
| 26 | 06-Oct | 286.05 | 293.50 | 283.90 | 290.75 | 290.03 | 1.59 | 24,610.09 | 3,613,570 | 5.72 | 1,153,647 | 3.78 | 33.46 | 52 |
| 27 | 03-Oct | 287.60 | 287.60 | 281.55 | 286.20 | 283.89 | -0.05 | 24,224.96 | 1,835,564 | 2.90 | 799,107 | 2.62 | 22.69 | 36 |
| 28 | 01-Oct | 282.75 | 287.50 | 279.30 | 286.35 | 284.07 | 1.98 | 24,237.66 | 3,474,218 | 5.50 | 1,568,324 | 5.14 | 44.55 | 70 |
| 29 | 30-Sep | 284.20 | 287.40 | 277.60 | 280.80 | 281.85 | -0.69 | 23,767.89 | 3,436,973 | 5.44 | 1,481,605 | 4.85 | 41.76 | 66 |
| 30 | 29-Sep | 277.80 | 283.30 | 274.70 | 282.75 | 280.75 | 2.11 | 23,932.94 | 5,810,565 | 9.19 | 3,525,040 | 11.55 | 98.97 | 158 |
| 31 | 26-Sep | 281.15 | 282.05 | 275.30 | 276.90 | 278.26 | -1.53 | 23,437.78 | 1,706,175 | 2.70 | 695,237 | 2.28 | 19.35 | 31 |
| 32 | 25-Sep | 287.00 | 287.35 | 277.40 | 281.20 | 281.31 | -2.00 | 23,801.74 | 4,349,078 | 6.88 | 1,895,438 | 6.21 | 53.32 | 85 |
| 33 | 24-Sep | 291.80 | 295.55 | 285.50 | 286.95 | 290.40 | -2.15 | 24,288.44 | 2,400,471 | 3.80 | 1,135,788 | 3.72 | 32.98 | 51 |
| 34 | 23-Sep | 296.00 | 297.00 | 288.55 | 293.25 | 292.47 | -0.22 | 24,821.70 | 3,071,893 | 4.86 | 1,240,427 | 4.06 | 36.28 | 55 |
| 35 | 22-Sep | 286.50 | 294.80 | 286.50 | 293.90 | 292.05 | 2.58 | 24,876.72 | 3,620,384 | 5.73 | 1,614,471 | 5.29 | 47.15 | 72 |
| 36 | 19-Sep | 293.90 | 294.05 | 285.55 | 286.50 | 287.63 | -1.97 | 24,250.35 | 3,324,038 | 5.26 | 2,063,371 | 6.76 | 59.35 | 92 |
| 37 | 18-Sep | 293.00 | 293.40 | 289.05 | 292.25 | 291.25 | -0.20 | 24,737.05 | 1,918,250 | 3.04 | 942,151 | 3.09 | 27.44 | 42 |
| 38 | 17-Sep | 296.15 | 298.00 | 291.10 | 292.85 | 293.59 | -1.10 | 24,787.84 | 3,007,330 | 4.76 | 1,630,259 | 5.34 | 47.86 | 73 |
| 39 | 16-Sep | 292.70 | 297.30 | 292.00 | 296.10 | 295.05 | 1.65 | 25,062.93 | 3,500,063 | 5.54 | 1,632,507 | 5.35 | 48.17 | 73 |
| 40 | 15-Sep | 291.20 | 293.15 | 289.60 | 291.30 | 291.27 | 0.03 | 24,656.64 | 1,375,445 | 2.18 | 649,586 | 2.13 | 18.92 | 29 |
| 41 | 12-Sep | 287.20 | 291.80 | 286.55 | 291.20 | 289.94 | 1.39 | 24,648.18 | 2,362,429 | 3.74 | 1,226,647 | 4.02 | 35.57 | 55 |
| 42 | 11-Sep | 288.00 | 290.90 | 283.65 | 287.20 | 287.60 | -0.28 | 24,309.61 | 2,054,735 | 3.25 | 870,961 | 2.85 | 25.05 | 39 |
| 43 | 10-Sep | 293.00 | 293.35 | 287.05 | 288.00 | 289.98 | -1.23 | 24,377.00 | 2,385,081 | 3.77 | 1,058,739 | 3.47 | 30.70 | 47 |
| 44 | 09-Sep | 293.00 | 295.55 | 290.10 | 291.60 | 292.62 | -0.17 | 24,682.04 | 3,266,871 | 5.17 | 1,112,893 | 3.65 | 32.57 | 50 |
| 45 | 08-Sep | 287.60 | 294.95 | 285.25 | 292.10 | 291.54 | 2.67 | 24,724.36 | 5,034,951 | 7.97 | 1,833,910 | 6.01 | 53.47 | 82 |
| 46 | 05-Sep | 284.30 | 288.80 | 281.80 | 284.50 | 284.90 | 0.14 | 24,081.07 | 3,249,849 | 5.14 | 1,656,971 | 5.43 | 47.21 | 74 |
| 47 | 04-Sep | 289.50 | 290.55 | 283.10 | 284.10 | 285.64 | -1.35 | 24,047.21 | 2,774,294 | 4.39 | 1,247,819 | 4.09 | 35.64 | 56 |
| 48 | 03-Sep | 282.25 | 292.70 | 282.00 | 288.00 | 288.84 | 2.49 | 24,377.00 | 7,920,982 | 12.53 | 2,365,053 | 7.75 | 68.31 | 106 |
| 49 | 02-Sep | 276.00 | 282.80 | 274.10 | 281.00 | 280.09 | 2.18 | 23,784.00 | 6,743,439 | 10.67 | 2,796,088 | 9.16 | 78.32 | 125 |
| 50 | 01-Sep | 262.25 | 275.85 | 262.25 | 275.00 | 271.55 | 5.18 | 23,276.00 | 5,587,800 | 8.84 | 2,441,161 | 8.00 | 66.29 | 109 |
| 51 | 29-Aug | 263.45 | 266.15 | 260.00 | 261.45 | 262.59 | -0.59 | 22,130.04 | 3,541,918 | 5.60 | 2,017,440 | 6.61 | 52.98 | 90 |
| 52 | 28-Aug | 264.80 | 270.75 | 262.05 | 263.00 | 266.81 | -1.46 | 22,261.00 | 2,959,131 | 4.68 | 1,379,225 | 4.52 | 36.80 | 62 |
| 53 | 26-Aug | 268.85 | 272.75 | 266.45 | 266.90 | 269.01 | -0.74 | 22,591.34 | 2,735,877 | 4.33 | 1,108,613 | 3.63 | 29.82 | 50 |
| 54 | 25-Aug | 267.00 | 274.60 | 266.25 | 268.90 | 271.58 | 0.81 | 22,760.63 | 3,723,686 | 5.89 | 1,244,179 | 4.08 | 33.79 | 56 |
| 55 | 22-Aug | 265.35 | 268.75 | 264.00 | 266.75 | 266.59 | 0.53 | 22,578.65 | 1,650,988 | 2.61 | 690,811 | 2.26 | 18.42 | 31 |
| 56 | 21-Aug | 266.00 | 267.50 | 264.60 | 265.35 | 266.15 | -0.28 | 22,460.15 | 1,658,721 | 2.62 | 725,172 | 2.38 | 19.30 | 32 |
| 57 | 20-Aug | 269.50 | 269.50 | 264.40 | 266.10 | 265.95 | -1.28 | 22,523.63 | 2,223,077 | 3.52 | 897,314 | 2.94 | 23.86 | 40 |
| 58 | 19-Aug | 267.75 | 270.30 | 264.10 | 269.55 | 268.17 | 0.96 | 22,815.65 | 2,061,765 | 3.26 | 832,931 | 2.73 | 22.34 | 37 |
| 59 | 18-Aug | 268.35 | 270.45 | 265.40 | 267.00 | 267.99 | 0.38 | 22,599.00 | 3,605,943 | 5.71 | 1,270,409 | 4.16 | 34.05 | 57 |
| 60 | 14-Aug | 260.00 | 268.00 | 258.70 | 266.00 | 264.10 | 3.95 | 22,515.00 | 17,532,209 | 27.74 | 3,916,475 | 12.83 | 103.43 | 175 |
| 61 | 13-Aug | 254.05 | 257.85 | 252.75 | 255.90 | 255.45 | 0.73 | 21,660.26 | 4,341,524 | 6.87 | 2,686,070 | 8.80 | 68.62 | 120 |
| 62 | 12-Aug | 256.60 | 259.00 | 250.75 | 254.05 | 255.80 | -0.97 | 21,503.67 | 4,230,260 | 6.69 | 1,889,581 | 6.19 | 48.34 | 85 |
| 63 | 11-Aug | 256.00 | 265.30 | 253.55 | 256.55 | 259.73 | -0.75 | 21,715.28 | 13,112,855 | 20.75 | 4,362,312 | 14.29 | 113.30 | 182 |
| 64 | 08-Aug | 260.90 | 265.45 | 256.70 | 258.50 | 261.44 | -0.92 | 21,880.34 | 4,597,425 | 7.27 | 1,934,645 | 6.34 | 50.58 | 81 |
| 65 | 07-Aug | 255.60 | 263.15 | 253.70 | 260.90 | 257.76 | 1.87 | 22,083.48 | 2,066,794 | 3.27 | 592,807 | 1.94 | 15.28 | 25 |
| 66 | 06-Aug | 258.80 | 260.15 | 254.70 | 256.10 | 257.18 | -1.08 | 21,677.19 | 1,423,890 | 2.25 | 412,461 | 1.35 | 10.61 | 17 |
| 67 | 05-Aug | 262.85 | 265.40 | 256.00 | 258.90 | 258.87 | -1.97 | 21,914.20 | 3,579,502 | 5.66 | 1,200,594 | 3.93 | 31.08 | 50 |
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