| Macro-sector: Financial Services | Band: 20 | High52 Price: 215.75 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 145.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 21,113,986 | Low52 Date: 07-Apr-2025 | SHP: 55.25 / 0.05 / 0.11 / 44.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 190.0 / 147.02 | Month: 177.0 / 162.27 | Week: 181.8 / 167.15 | Day: 173.25 / 168.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 168.94 | 173.25 | 168.25 | 169.17 | 170.07 | 0.08 | 357.19 | 50,594 | 3.18 | 25,136 | 23.83 | 0.43 | 27 |
| 2 | 06-Apr | 171.25 | 173.69 | 167.00 | 169.03 | 170.10 | 0.17 | 356.89 | 32,922 | 2.07 | 5,666 | 5.37 | 0.10 | 6 |
| 3 | 02-Apr | 171.94 | 175.00 | 166.05 | 168.74 | 169.94 | -1.64 | 356.28 | 29,583 | 1.86 | 4,543 | 4.31 | 0.08 | 5 |
| 4 | 01-Apr | 169.19 | 172.07 | 168.23 | 171.55 | 170.56 | 2.30 | 362.21 | 23,510 | 1.48 | 1,073 | 1.02 | 0.02 | 1 |
| 5 | 30-Mar | 170.70 | 170.70 | 167.15 | 167.69 | 168.93 | -1.55 | 354.06 | 25,717 | 1.62 | 3,459 | 3.28 | 0.06 | 4 |
| 6 | 27-Mar | 169.16 | 175.50 | 167.26 | 170.33 | 171.64 | 0.17 | 359.63 | 48,724 | 3.06 | 19,545 | 18.53 | 0.34 | 21 |
| 7 | 25-Mar | 168.54 | 175.50 | 163.50 | 170.04 | 169.44 | 1.17 | 359.02 | 91,623 | 5.75 | 55,340 | 52.45 | 0.94 | 59 |
| 8 | 24-Mar | 165.84 | 171.00 | 163.35 | 168.07 | 166.98 | -0.20 | 354.86 | 63,107 | 3.96 | 36,334 | 34.44 | 0.61 | 39 |
| 9 | 23-Mar | 173.00 | 173.50 | 165.00 | 168.41 | 167.48 | -1.16 | 355.58 | 48,016 | 3.02 | 17,832 | 16.90 | 0.30 | 19 |
| 10 | 20-Mar | 165.02 | 173.00 | 163.20 | 170.39 | 169.37 | 4.70 | 359.76 | 106,371 | 6.68 | 57,516 | 54.52 | 0.97 | 61 |
| 11 | 19-Mar | 166.97 | 172.10 | 159.25 | 162.74 | 166.56 | -4.06 | 343.61 | 47,326 | 2.97 | 11,440 | 10.84 | 0.19 | 12 |
| 12 | 18-Mar | 167.09 | 171.00 | 166.06 | 169.63 | 169.38 | 0.21 | 358.16 | 19,760 | 1.24 | 4,164 | 3.95 | 0.07 | 4 |
| 13 | 17-Mar | 168.03 | 173.90 | 164.05 | 169.28 | 168.91 | 0.99 | 357.42 | 91,106 | 5.72 | 59,963 | 56.84 | 1.01 | 64 |
| 14 | 16-Mar | 168.99 | 169.00 | 164.21 | 167.62 | 166.93 | 1.79 | 353.91 | 40,324 | 2.53 | 8,093 | 7.67 | 0.14 | 9 |
| 15 | 13-Mar | 168.50 | 169.00 | 164.10 | 164.67 | 166.05 | -2.09 | 347.68 | 35,567 | 2.23 | 7,185 | 6.81 | 0.12 | 8 |
| 16 | 12-Mar | 171.15 | 171.35 | 166.50 | 168.19 | 169.06 | -1.60 | 355.12 | 75,859 | 4.76 | 44,112 | 41.81 | 0.75 | 47 |
| 17 | 11-Mar | 170.11 | 172.90 | 169.40 | 170.93 | 170.44 | 0.59 | 360.90 | 44,291 | 2.78 | 26,195 | 24.83 | 0.45 | 28 |
| 18 | 10-Mar | 171.50 | 172.31 | 166.00 | 169.92 | 168.85 | 1.56 | 358.77 | 36,256 | 2.28 | 5,033 | 4.77 | 0.08 | 5 |
| 19 | 09-Mar | 168.00 | 170.68 | 163.35 | 167.31 | 167.42 | 0.13 | 353.26 | 60,736 | 3.81 | 32,421 | 30.73 | 0.54 | 34 |
| 20 | 06-Mar | 169.00 | 171.07 | 165.35 | 167.09 | 168.14 | -0.62 | 352.79 | 73,604 | 4.62 | 45,075 | 42.73 | 0.76 | 48 |
| 21 | 05-Mar | 174.00 | 174.50 | 167.10 | 168.14 | 169.92 | -1.88 | 355.01 | 52,844 | 3.32 | 23,647 | 22.41 | 0.40 | 25 |
| 22 | 04-Mar | 168.00 | 174.60 | 166.10 | 171.36 | 168.25 | 0.53 | 361.81 | 24,812 | 1.56 | 2,244 | 2.13 | 0.04 | 2 |
| 23 | 02-Mar | 171.99 | 171.99 | 165.75 | 170.45 | 170.16 | 1.13 | 359.89 | 127,567 | 8.01 | 53,418 | 50.63 | 0.91 | 57 |
| 24 | 27-Feb | 171.99 | 172.16 | 168.01 | 168.55 | 170.56 | 0.02 | 355.88 | 32,258 | 2.03 | 6,461 | 6.12 | 0.11 | 7 |
| 25 | 26-Feb | 172.00 | 174.00 | 167.15 | 168.51 | 171.10 | -1.28 | 355.79 | 64,878 | 4.07 | 30,514 | 28.92 | 0.52 | 32 |
| 26 | 25-Feb | 177.50 | 177.51 | 168.10 | 170.70 | 174.09 | -2.88 | 360.42 | 15,920 | 1.00 | 2,482 | 2.35 | 0.04 | 3 |
| 27 | 24-Feb | 177.41 | 180.28 | 173.13 | 175.77 | 175.78 | -0.04 | 371.12 | 19,807 | 1.24 | 1,568 | 1.49 | 0.03 | 2 |
| 28 | 23-Feb | 181.80 | 181.80 | 174.00 | 175.84 | 177.22 | -0.88 | 371.27 | 47,477 | 2.98 | 4,223 | 4.00 | 0.07 | 4 |
| 29 | 20-Feb | 174.00 | 179.50 | 172.00 | 177.41 | 174.99 | 2.44 | 374.58 | 37,978 | 2.39 | 5,877 | 5.57 | 0.10 | 6 |
| 30 | 19-Feb | 173.00 | 180.67 | 172.01 | 173.18 | 177.76 | -1.80 | 365.65 | 27,075 | 1.70 | 7,549 | 7.16 | 0.13 | 8 |
| 31 | 18-Feb | 168.00 | 182.90 | 166.05 | 176.35 | 176.39 | 5.63 | 372.35 | 115,939 | 7.28 | 75,074 | 71.16 | 1.32 | 80 |
| 32 | 17-Feb | 163.14 | 169.50 | 160.70 | 166.95 | 164.61 | 2.56 | 352.50 | 41,487 | 2.61 | 13,298 | 12.60 | 0.22 | 14 |
| 33 | 16-Feb | 164.89 | 164.89 | 160.86 | 162.79 | 162.73 | 0.73 | 343.71 | 35,284 | 2.22 | 23,098 | 21.89 | 0.38 | 25 |
| 34 | 13-Feb | 163.17 | 165.50 | 161.00 | 161.61 | 164.52 | -1.89 | 341.22 | 57,873 | 3.64 | 38,644 | 36.63 | 0.64 | 41 |
| 35 | 12-Feb | 159.85 | 165.00 | 156.40 | 164.72 | 163.32 | 4.60 | 347.79 | 171,251 | 10.76 | 73,116 | 69.30 | 1.19 | 78 |
| 36 | 11-Feb | 160.40 | 161.51 | 154.47 | 157.48 | 158.36 | -0.39 | 332.50 | 44,410 | 2.79 | 21,549 | 20.43 | 0.34 | 23 |
| 37 | 10-Feb | 163.90 | 164.50 | 155.66 | 158.09 | 158.34 | -0.18 | 333.79 | 38,324 | 2.41 | 7,806 | 7.40 | 0.12 | 8 |
| 38 | 09-Feb | 162.99 | 163.05 | 156.58 | 158.38 | 160.32 | -1.13 | 334.40 | 22,984 | 1.44 | 1,736 | 1.65 | 0.03 | 2 |
| 39 | 06-Feb | 160.59 | 163.00 | 157.77 | 160.19 | 160.01 | 1.02 | 338.22 | 50,219 | 3.15 | 21,994 | 20.85 | 0.35 | 23 |
| 40 | 05-Feb | 159.60 | 162.40 | 156.11 | 158.58 | 158.10 | 0.36 | 334.83 | 35,970 | 2.26 | 8,937 | 8.47 | 0.14 | 9 |
| 41 | 04-Feb | 164.70 | 164.70 | 157.25 | 158.01 | 160.29 | -2.75 | 333.62 | 33,663 | 2.11 | 5,364 | 5.08 | 0.09 | 6 |
| 42 | 03-Feb | 164.00 | 166.98 | 161.05 | 162.48 | 163.79 | -1.02 | 343.06 | 56,835 | 3.57 | 15,767 | 14.95 | 0.26 | 17 |
| 43 | 02-Feb | 170.70 | 170.70 | 160.03 | 164.15 | 163.94 | -4.28 | 346.59 | 42,002 | 2.64 | 14,217 | 13.48 | 0.23 | 15 |
| 44 | 01-Feb | 171.50 | 171.95 | 163.70 | 171.49 | 168.71 | 3.15 | 362.08 | 27,014 | 1.70 | 1,054 | 1.00 | 0.02 | 1 |
| 45 | 30-Jan | 170.56 | 170.56 | 164.21 | 166.26 | 166.98 | -1.61 | 351.04 | 32,196 | 2.02 | 5,706 | 5.41 | 0.10 | 6 |
| 46 | 29-Jan | 169.61 | 171.58 | 165.82 | 168.98 | 169.22 | -1.57 | 356.78 | 21,708 | 1.36 | 7,020 | 6.65 | 0.12 | 7 |
| 47 | 28-Jan | 170.10 | 172.00 | 166.33 | 171.68 | 168.41 | 1.82 | 362.48 | 23,471 | 1.47 | 4,943 | 4.69 | 0.08 | 5 |
| 48 | 27-Jan | 177.05 | 177.35 | 168.31 | 168.61 | 169.39 | -2.36 | 356.00 | 25,991 | 1.63 | 7,150 | 6.78 | 0.12 | 8 |
| 49 | 23-Jan | 170.22 | 175.70 | 167.54 | 172.68 | 170.78 | 0.95 | 364.60 | 38,577 | 2.42 | 11,833 | 11.22 | 0.20 | 13 |
| 50 | 22-Jan | 169.00 | 173.25 | 163.30 | 171.06 | 166.95 | 3.18 | 361.18 | 33,858 | 2.13 | 7,573 | 7.18 | 0.13 | 8 |
| 51 | 21-Jan | 160.01 | 166.98 | 152.06 | 165.78 | 159.11 | 4.78 | 350.03 | 80,133 | 5.03 | 23,401 | 22.18 | 0.37 | 25 |
| 52 | 20-Jan | 161.02 | 161.03 | 156.02 | 158.21 | 158.42 | -0.78 | 334.04 | 29,699 | 1.87 | 4,425 | 4.19 | 0.07 | 5 |
| 53 | 19-Jan | 162.25 | 163.97 | 158.25 | 159.45 | 160.71 | -2.32 | 336.66 | 24,598 | 1.55 | 2,405 | 2.28 | 0.04 | 3 |
| 54 | 16-Jan | 164.50 | 166.50 | 159.04 | 163.23 | 162.85 | 0.11 | 344.64 | 31,744 | 1.99 | 6,321 | 5.99 | 0.10 | 7 |
| 55 | 14-Jan | 161.16 | 164.25 | 157.65 | 163.05 | 160.65 | 2.30 | 344.26 | 33,435 | 2.10 | 5,778 | 5.48 | 0.09 | 6 |
| 56 | 13-Jan | 164.52 | 164.52 | 158.40 | 159.38 | 160.88 | -1.77 | 336.51 | 30,279 | 1.90 | 6,170 | 5.85 | 0.10 | 7 |
| 57 | 12-Jan | 166.36 | 166.36 | 160.74 | 162.25 | 162.90 | -0.58 | 342.57 | 30,499 | 1.92 | 3,129 | 2.97 | 0.05 | 3 |
| 58 | 09-Jan | 164.50 | 166.00 | 162.58 | 163.19 | 163.32 | -1.08 | 344.56 | 26,958 | 1.69 | 1,703 | 1.61 | 0.03 | 2 |
| 59 | 08-Jan | 164.59 | 168.88 | 163.50 | 164.97 | 165.95 | -0.45 | 348.32 | 66,782 | 4.19 | 11,232 | 10.65 | 0.19 | 12 |
| 60 | 07-Jan | 166.54 | 167.00 | 164.27 | 165.72 | 165.46 | -0.05 | 349.90 | 29,735 | 1.87 | 3,240 | 3.07 | 0.05 | 3 |
| 61 | 06-Jan | 166.01 | 166.74 | 162.50 | 165.81 | 164.84 | 0.69 | 350.09 | 20,834 | 1.31 | 1,639 | 1.55 | 0.03 | 2 |
| 62 | 05-Jan | 170.00 | 170.00 | 162.26 | 164.68 | 163.99 | -0.07 | 347.71 | 42,605 | 2.68 | 11,744 | 11.13 | 0.19 | 12 |
| 63 | 02-Jan | 170.00 | 170.00 | 164.15 | 164.80 | 166.99 | -1.35 | 347.96 | 40,024 | 2.51 | 5,875 | 5.57 | 0.10 | 6 |
| 64 | 01-Jan | 166.55 | 169.09 | 165.12 | 167.06 | 166.82 | -0.32 | 352.73 | 25,509 | 1.60 | 1,876 | 1.78 | 0.03 | 2 |
| 65 | 31-Dec | 167.70 | 168.60 | 165.50 | 167.59 | 167.73 | 1.85 | 353.85 | 48,335 | 3.04 | 25,456 | 24.13 | 0.43 | 27 |
| 66 | 30-Dec | 169.50 | 169.50 | 164.05 | 164.55 | 166.17 | -1.12 | 347.43 | 28,446 | 1.79 | 2,353 | 2.23 | 0.04 | 2 |
| 67 | 29-Dec | 170.93 | 173.43 | 164.21 | 166.41 | 168.80 | -2.65 | 351.36 | 48,668 | 3.06 | 11,201 | 10.62 | 0.19 | 12 |
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