| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 321.6 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 3,000 | High52 Date: 07-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 258.38 | Low52 Price: 219.39 | Barrier: 260.9; Drift%: -1.89 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 846,434,729 | Low52 Date: 07-Apr-2025 | SHP: 35.25 / 28.78 / 11.15 / 24.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 106 | ||||
| High/Low Price | Quarter: 247.6 / 168.83 | Month: 318.9 / 268.5 | Week: 311.4 / 281.7 | Day: 259.45 / 254.3 | Sis67: 98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 258.40 | 259.45 | 254.30 | 256.05 | 256.10 | -1.52 | 21,672.96 | 2,500,624 | 1.91 | 878,625 | 2.22 | 22.50 | 42 |
| 2 | 06-Apr | 256.40 | 262.05 | 252.90 | 260.00 | 258.89 | 1.64 | 22,007.00 | 3,374,294 | 2.58 | 1,246,175 | 3.14 | 32.26 | 59 |
| 3 | 02-Apr | 252.50 | 256.70 | 247.80 | 255.80 | 253.56 | 0.16 | 21,651.80 | 6,001,468 | 4.59 | 2,912,049 | 7.34 | 73.84 | 139 |
| 4 | 01-Apr | 260.45 | 260.90 | 253.00 | 255.40 | 257.60 | 1.71 | 21,617.94 | 4,558,520 | 3.49 | 2,047,628 | 5.16 | 52.75 | 97 |
| 5 | 30-Mar | 251.55 | 253.60 | 249.40 | 251.10 | 251.64 | -1.12 | 21,253.98 | 3,861,574 | 2.95 | 1,490,730 | 3.76 | 37.51 | 71 |
| 6 | 27-Mar | 260.80 | 260.80 | 251.85 | 253.95 | 254.56 | -3.20 | 21,495.21 | 6,255,541 | 4.78 | 3,215,148 | 8.11 | 81.84 | 153 |
| 7 | 25-Mar | 258.00 | 269.35 | 256.25 | 262.35 | 263.60 | 3.84 | 22,206.22 | 7,394,398 | 5.65 | 1,590,985 | 4.01 | 41.94 | 76 |
| 8 | 24-Mar | 253.75 | 257.00 | 248.65 | 252.65 | 252.41 | 0.14 | 21,385.17 | 3,882,589 | 2.97 | 1,254,759 | 3.16 | 31.67 | 60 |
| 9 | 23-Mar | 252.90 | 254.95 | 245.15 | 252.30 | 250.20 | -2.68 | 21,355.55 | 7,400,338 | 5.66 | 3,394,700 | 8.56 | 84.94 | 161 |
| 10 | 20-Mar | 265.35 | 268.00 | 258.50 | 259.25 | 262.34 | -1.86 | 21,943.82 | 3,301,085 | 2.52 | 1,243,980 | 3.14 | 32.63 | 59 |
| 11 | 19-Mar | 268.60 | 273.25 | 262.70 | 264.15 | 267.64 | -2.17 | 22,358.57 | 7,163,097 | 5.48 | 1,799,636 | 4.54 | 48.17 | 86 |
| 12 | 18-Mar | 257.50 | 272.00 | 257.50 | 270.00 | 265.43 | 5.12 | 22,853.00 | 8,530,540 | 6.52 | 3,837,675 | 9.68 | 101.86 | 183 |
| 13 | 17-Mar | 251.45 | 260.55 | 249.70 | 256.85 | 256.28 | 2.25 | 21,740.68 | 7,837,935 | 5.99 | 4,293,459 | 10.83 | 110.03 | 204 |
| 14 | 16-Mar | 253.85 | 257.05 | 246.95 | 251.20 | 252.63 | -1.91 | 21,262.44 | 5,145,342 | 3.93 | 1,973,998 | 4.98 | 49.87 | 94 |
| 15 | 13-Mar | 254.00 | 258.05 | 251.60 | 256.10 | 255.25 | 0.22 | 21,677.19 | 3,401,711 | 2.60 | 1,061,709 | 2.68 | 27.10 | 50 |
| 16 | 12-Mar | 255.00 | 259.35 | 250.95 | 255.55 | 256.32 | -0.95 | 21,630.64 | 4,928,562 | 3.77 | 2,271,415 | 5.73 | 58.22 | 108 |
| 17 | 11-Mar | 263.80 | 268.85 | 256.80 | 258.00 | 261.96 | -1.45 | 21,838.00 | 4,767,483 | 3.65 | 2,137,572 | 5.39 | 56.00 | 102 |
| 18 | 10-Mar | 260.45 | 265.30 | 258.30 | 261.80 | 261.67 | 1.93 | 22,159.66 | 5,046,203 | 3.86 | 2,414,707 | 6.09 | 63.19 | 115 |
| 19 | 09-Mar | 255.00 | 257.90 | 249.70 | 256.85 | 254.60 | -2.25 | 21,740.68 | 5,806,106 | 4.44 | 2,775,923 | 7.00 | 70.67 | 132 |
| 20 | 06-Mar | 266.65 | 270.05 | 262.00 | 262.75 | 265.94 | -1.70 | 22,240.07 | 3,498,921 | 2.68 | 1,563,835 | 3.94 | 41.59 | 74 |
| 21 | 05-Mar | 270.25 | 273.10 | 263.40 | 267.30 | 267.45 | -0.72 | 22,625.20 | 3,505,279 | 2.68 | 1,528,705 | 3.85 | 40.89 | 73 |
| 22 | 04-Mar | 277.40 | 278.50 | 268.00 | 269.25 | 271.41 | -4.52 | 22,790.26 | 6,504,593 | 4.97 | 2,832,979 | 7.14 | 76.89 | 135 |
| 23 | 02-Mar | 280.00 | 287.60 | 272.15 | 282.00 | 282.42 | -0.44 | 23,869.00 | 7,099,198 | 5.43 | 3,330,708 | 8.40 | 94.07 | 158 |
| 24 | 27-Feb | 293.65 | 293.65 | 281.70 | 283.25 | 286.56 | -3.34 | 23,975.26 | 6,870,390 | 5.25 | 3,573,965 | 9.01 | 102.42 | 170 |
| 25 | 26-Feb | 287.10 | 297.25 | 284.45 | 293.05 | 291.72 | -1.20 | 24,804.77 | 17,619,024 | 13.47 | 10,023,758 | 25.27 | 292.41 | 477 |
| 26 | 25-Feb | 305.00 | 305.85 | 294.80 | 296.60 | 298.94 | -2.85 | 25,105.25 | 9,105,927 | 6.96 | 5,465,271 | 13.78 | 163.38 | 260 |
| 27 | 24-Feb | 303.85 | 307.50 | 300.85 | 305.30 | 303.82 | 0.48 | 25,841.65 | 1,681,412 | 1.29 | 498,977 | 1.26 | 15.16 | 24 |
| 28 | 23-Feb | 308.80 | 311.40 | 302.50 | 303.85 | 306.96 | -0.86 | 25,718.92 | 2,470,708 | 1.89 | 653,469 | 1.65 | 20.06 | 31 |
| 29 | 20-Feb | 304.80 | 308.10 | 303.35 | 306.50 | 306.48 | 0.26 | 25,943.22 | 1,307,604 | 1.00 | 396,615 | 1.00 | 12.16 | 19 |
| 30 | 19-Feb | 310.15 | 310.35 | 303.50 | 305.70 | 307.03 | -1.43 | 25,875.51 | 2,951,795 | 2.26 | 1,238,711 | 3.12 | 38.03 | 59 |
| 31 | 18-Feb | 308.00 | 311.75 | 306.00 | 310.15 | 309.28 | 1.17 | 26,252.17 | 3,510,885 | 2.68 | 1,526,257 | 3.85 | 47.20 | 73 |
| 32 | 17-Feb | 303.70 | 309.15 | 299.30 | 306.55 | 304.26 | 0.92 | 25,947.46 | 2,846,316 | 2.18 | 721,231 | 1.82 | 21.94 | 34 |
| 33 | 16-Feb | 303.25 | 306.00 | 295.35 | 303.75 | 301.13 | 0.36 | 25,710.45 | 7,805,766 | 5.97 | 1,759,258 | 4.44 | 52.98 | 84 |
| 34 | 13-Feb | 306.70 | 306.70 | 296.60 | 302.65 | 301.15 | -1.94 | 25,617.35 | 4,916,102 | 3.76 | 1,111,549 | 2.80 | 33.47 | 53 |
| 35 | 12-Feb | 304.00 | 309.80 | 300.60 | 308.65 | 306.94 | 2.02 | 26,125.21 | 4,824,609 | 3.69 | 1,534,226 | 3.87 | 47.09 | 73 |
| 36 | 11-Feb | 308.00 | 312.00 | 301.10 | 302.55 | 307.77 | -2.07 | 25,608.88 | 6,236,977 | 4.77 | 2,182,122 | 5.50 | 67.16 | 104 |
| 37 | 10-Feb | 305.10 | 313.25 | 302.50 | 308.95 | 308.09 | 0.73 | 26,150.60 | 4,686,621 | 3.58 | 1,568,028 | 3.95 | 48.31 | 75 |
| 38 | 09-Feb | 302.65 | 307.90 | 300.40 | 306.70 | 305.30 | 1.93 | 25,960.15 | 5,004,499 | 3.83 | 1,660,683 | 4.19 | 50.70 | 79 |
| 39 | 06-Feb | 291.85 | 302.35 | 284.20 | 300.90 | 295.09 | 2.09 | 25,469.22 | 5,297,331 | 4.05 | 1,393,558 | 3.51 | 41.12 | 65 |
| 40 | 05-Feb | 290.95 | 295.45 | 283.65 | 294.75 | 290.91 | 0.37 | 24,948.66 | 2,423,804 | 1.85 | 496,933 | 1.25 | 14.46 | 23 |
| 41 | 04-Feb | 290.00 | 296.80 | 290.00 | 293.65 | 293.45 | 0.82 | 24,855.56 | 2,366,082 | 1.81 | 620,330 | 1.56 | 18.20 | 29 |
| 42 | 03-Feb | 290.00 | 294.00 | 282.60 | 291.25 | 288.51 | 4.24 | 24,652.41 | 5,480,961 | 4.19 | 2,038,138 | 5.14 | 58.80 | 95 |
| 43 | 02-Feb | 267.40 | 283.50 | 260.70 | 279.40 | 269.54 | 3.52 | 23,649.39 | 6,854,966 | 5.24 | 2,129,650 | 5.37 | 57.40 | 99 |
| 44 | 01-Feb | 280.80 | 284.75 | 267.40 | 269.90 | 275.76 | -5.18 | 22,845.27 | 6,350,038 | 4.86 | 1,664,075 | 4.20 | 45.89 | 77 |
| 45 | 30-Jan | 290.00 | 293.80 | 270.00 | 284.65 | 287.01 | -4.13 | 24,093.76 | 8,065,063 | 6.17 | 1,740,979 | 4.39 | 49.97 | 81 |
| 46 | 29-Jan | 294.95 | 298.75 | 291.80 | 296.90 | 295.35 | 1.78 | 25,130.65 | 6,316,641 | 4.83 | 3,050,531 | 7.69 | 90.10 | 142 |
| 47 | 28-Jan | 297.80 | 298.65 | 289.00 | 291.70 | 292.52 | -1.15 | 24,690.50 | 5,839,880 | 4.47 | 2,738,991 | 6.91 | 80.12 | 127 |
| 48 | 27-Jan | 298.10 | 299.40 | 290.90 | 295.10 | 295.11 | 0.12 | 24,978.29 | 2,924,572 | 2.24 | 1,047,650 | 2.64 | 30.92 | 49 |
| 49 | 23-Jan | 303.20 | 303.20 | 293.10 | 294.75 | 296.79 | -1.82 | 24,948.66 | 3,609,963 | 2.76 | 1,592,688 | 4.02 | 47.27 | 74 |
| 50 | 22-Jan | 300.00 | 303.50 | 292.80 | 300.20 | 297.90 | 0.55 | 25,409.97 | 3,353,520 | 2.56 | 1,042,606 | 2.63 | 31.06 | 48 |
| 51 | 21-Jan | 303.50 | 305.55 | 294.10 | 298.55 | 299.37 | -1.09 | 25,270.31 | 6,339,116 | 4.85 | 2,275,828 | 5.74 | 68.13 | 106 |
| 52 | 20-Jan | 315.45 | 315.45 | 300.50 | 301.85 | 305.29 | -4.01 | 25,549.63 | 3,633,872 | 2.78 | 1,061,536 | 2.68 | 32.41 | 49 |
| 53 | 19-Jan | 315.20 | 317.85 | 311.00 | 314.45 | 313.90 | 0.14 | 26,616.14 | 3,272,655 | 2.50 | 1,124,514 | 2.84 | 35.30 | 52 |
| 54 | 16-Jan | 306.85 | 316.75 | 306.05 | 314.00 | 312.89 | 1.62 | 26,578.00 | 5,458,689 | 4.17 | 1,867,386 | 4.71 | 58.43 | 87 |
| 55 | 14-Jan | 307.00 | 309.60 | 303.00 | 309.00 | 306.86 | 0.31 | 26,154.00 | 3,052,968 | 2.33 | 666,428 | 1.68 | 20.45 | 31 |
| 56 | 13-Jan | 294.95 | 309.30 | 293.00 | 308.05 | 303.79 | 4.71 | 26,074.42 | 12,463,499 | 9.53 | 2,755,512 | 6.95 | 83.71 | 128 |
| 57 | 12-Jan | 290.90 | 298.70 | 290.00 | 294.20 | 294.97 | 2.92 | 24,902.11 | 15,984,613 | 12.22 | 3,033,797 | 7.65 | 89.49 | 141 |
| 58 | 09-Jan | 309.50 | 312.35 | 278.55 | 285.85 | 289.78 | -7.64 | 24,195.34 | 28,986,822 | 22.17 | 7,337,388 | 18.50 | 212.62 | 341 |
| 59 | 08-Jan | 319.90 | 320.20 | 306.40 | 309.50 | 311.92 | -3.25 | 26,197.15 | 4,155,251 | 3.18 | 1,090,284 | 2.75 | 34.01 | 51 |
| 60 | 07-Jan | 308.25 | 321.60 | 305.50 | 319.90 | 315.03 | 3.78 | 27,077.45 | 8,374,754 | 6.40 | 3,331,356 | 8.40 | 104.95 | 155 |
| 61 | 06-Jan | 309.45 | 310.40 | 305.00 | 308.25 | 307.89 | 0.37 | 26,091.35 | 2,069,927 | 1.58 | 745,924 | 1.88 | 22.97 | 35 |
| 62 | 05-Jan | 311.20 | 312.70 | 305.05 | 307.10 | 307.98 | -1.30 | 25,994.01 | 3,775,651 | 2.89 | 1,763,007 | 4.45 | 54.30 | 82 |
| 63 | 02-Jan | 314.10 | 319.40 | 309.50 | 311.15 | 314.08 | -0.94 | 26,336.82 | 3,182,203 | 2.43 | 1,158,165 | 2.92 | 36.38 | 54 |
| 64 | 01-Jan | 310.05 | 315.70 | 306.00 | 314.10 | 312.78 | 1.80 | 26,586.51 | 3,758,145 | 2.87 | 1,492,825 | 3.76 | 46.69 | 69 |
| 65 | 31-Dec | 309.55 | 312.75 | 305.15 | 308.55 | 308.22 | -0.32 | 26,116.74 | 2,344,174 | 1.79 | 726,648 | 1.83 | 22.40 | 34 |
| 66 | 30-Dec | 308.20 | 311.90 | 305.85 | 309.55 | 308.23 | -0.31 | 26,201.39 | 5,780,455 | 4.42 | 3,400,629 | 8.57 | 104.82 | 158 |
| 67 | 29-Dec | 314.90 | 318.00 | 309.45 | 310.50 | 314.32 | -0.91 | 26,281.80 | 2,341,110 | 1.79 | 716,212 | 1.81 | 22.51 | 33 |
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