| Macro-sector: Financial Services | Band: 20 | High52 Price: 352.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 23-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 226.0 | Barrier: 296.0; Drift%: 1.1 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 181,453,377 | Low52 Date: 07-Apr-2025 | SHP: 66.63 / 3.13 / 20.23 / 10.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.6 / 220.06 | Month: 332.8 / 306.35 | Week: 352.8 / 323.0 | Day: 306.0 / 298.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 303.15 | 306.00 | 298.00 | 299.30 | 301.51 | -1.27 | 5,430.90 | 74,099 | 2.37 | 46,383 | 3.15 | 1.40 | 26 |
| 2 | 06-Apr | 295.00 | 306.00 | 290.90 | 303.15 | 299.36 | 2.55 | 5,500.76 | 137,006 | 4.38 | 66,946 | 4.54 | 2.00 | 37 |
| 3 | 02-Apr | 290.30 | 298.00 | 285.00 | 295.60 | 292.88 | 0.80 | 5,363.76 | 80,896 | 2.59 | 34,371 | 2.33 | 1.01 | 19 |
| 4 | 01-Apr | 282.95 | 296.00 | 282.95 | 293.25 | 292.47 | 4.86 | 5,321.12 | 75,805 | 2.43 | 37,561 | 2.55 | 1.10 | 21 |
| 5 | 30-Mar | 287.00 | 291.20 | 277.35 | 279.65 | 283.98 | -4.30 | 5,074.34 | 213,715 | 6.84 | 119,573 | 8.12 | 3.40 | 66 |
| 6 | 27-Mar | 297.20 | 299.95 | 290.35 | 292.20 | 295.77 | -3.16 | 5,302.07 | 75,401 | 2.41 | 49,727 | 3.38 | 1.47 | 27 |
| 7 | 25-Mar | 299.90 | 305.90 | 296.05 | 301.75 | 302.16 | 1.29 | 5,475.36 | 84,153 | 2.69 | 54,473 | 3.70 | 1.65 | 30 |
| 8 | 24-Mar | 296.50 | 300.25 | 290.00 | 297.90 | 294.99 | 1.57 | 5,405.50 | 73,516 | 2.35 | 40,868 | 2.77 | 1.21 | 23 |
| 9 | 23-Mar | 309.55 | 309.55 | 286.00 | 293.30 | 293.61 | -3.06 | 5,322.03 | 142,746 | 4.57 | 75,360 | 5.12 | 2.21 | 41 |
| 10 | 20-Mar | 290.20 | 304.00 | 290.20 | 302.55 | 299.07 | 3.29 | 5,489.87 | 127,811 | 4.09 | 77,646 | 5.27 | 2.32 | 43 |
| 11 | 19-Mar | 297.50 | 300.50 | 286.40 | 292.90 | 293.09 | -2.45 | 5,314.77 | 130,148 | 4.16 | 74,672 | 5.07 | 2.19 | 41 |
| 12 | 18-Mar | 296.20 | 303.00 | 295.50 | 300.25 | 300.09 | 1.90 | 5,448.14 | 91,938 | 2.94 | 50,607 | 3.44 | 1.52 | 28 |
| 13 | 17-Mar | 295.90 | 298.90 | 288.20 | 294.65 | 294.51 | 0.08 | 5,346.52 | 155,101 | 4.96 | 88,548 | 6.01 | 2.61 | 49 |
| 14 | 16-Mar | 303.20 | 303.20 | 292.00 | 294.40 | 296.66 | -2.39 | 5,341.99 | 203,473 | 6.51 | 113,309 | 7.69 | 3.36 | 62 |
| 15 | 13-Mar | 304.00 | 305.65 | 298.00 | 301.60 | 301.32 | -0.81 | 5,472.63 | 82,955 | 2.65 | 52,930 | 3.59 | 1.59 | 29 |
| 16 | 12-Mar | 296.00 | 309.70 | 296.00 | 304.05 | 302.05 | 0.21 | 5,517.09 | 59,524 | 1.90 | 34,276 | 2.33 | 1.04 | 19 |
| 17 | 11-Mar | 309.35 | 311.90 | 301.50 | 303.40 | 306.55 | -1.92 | 5,505.30 | 31,258 | 1.00 | 14,730 | 1.00 | 0.45 | 8 |
| 18 | 10-Mar | 305.80 | 312.00 | 297.75 | 309.35 | 305.28 | 2.69 | 5,613.26 | 87,734 | 2.81 | 43,937 | 2.98 | 1.34 | 24 |
| 19 | 09-Mar | 295.55 | 301.90 | 288.70 | 301.25 | 295.75 | 0.12 | 5,466.28 | 168,177 | 5.38 | 106,578 | 7.23 | 3.15 | 59 |
| 20 | 06-Mar | 303.05 | 305.50 | 300.00 | 300.90 | 302.46 | -0.71 | 5,459.93 | 62,256 | 1.99 | 30,209 | 2.05 | 0.91 | 17 |
| 21 | 05-Mar | 307.50 | 310.40 | 300.80 | 303.05 | 303.78 | -0.96 | 5,498.94 | 79,604 | 2.55 | 50,084 | 3.40 | 1.52 | 28 |
| 22 | 04-Mar | 311.10 | 315.00 | 302.60 | 306.00 | 305.82 | -2.96 | 5,552.00 | 125,671 | 4.02 | 65,585 | 4.45 | 2.01 | 36 |
| 23 | 02-Mar | 315.00 | 322.00 | 305.75 | 315.35 | 315.68 | -2.77 | 5,722.13 | 141,141 | 4.52 | 73,024 | 4.96 | 2.31 | 40 |
| 24 | 27-Feb | 335.00 | 338.70 | 323.00 | 324.35 | 327.86 | -4.29 | 5,885.44 | 125,560 | 4.02 | 65,066 | 4.42 | 2.13 | 36 |
| 25 | 26-Feb | 342.80 | 342.80 | 335.45 | 338.90 | 339.49 | -0.31 | 6,149.45 | 119,755 | 3.83 | 70,757 | 4.80 | 2.40 | 39 |
| 26 | 25-Feb | 344.00 | 344.00 | 335.60 | 339.95 | 339.73 | 0.53 | 6,168.51 | 116,922 | 3.74 | 65,972 | 4.48 | 2.24 | 36 |
| 27 | 24-Feb | 343.75 | 343.75 | 334.10 | 338.15 | 337.23 | -0.86 | 6,135.85 | 82,742 | 2.65 | 40,366 | 2.74 | 1.36 | 22 |
| 28 | 23-Feb | 339.00 | 352.80 | 334.95 | 341.10 | 343.45 | 2.62 | 6,189.37 | 443,731 | 14.20 | 207,536 | 14.09 | 7.13 | 114 |
| 29 | 20-Feb | 330.75 | 334.50 | 325.70 | 332.40 | 330.76 | 0.50 | 6,031.51 | 87,079 | 2.79 | 47,010 | 3.19 | 1.55 | 26 |
| 30 | 19-Feb | 340.00 | 340.05 | 330.00 | 330.75 | 334.19 | -1.85 | 6,001.57 | 84,851 | 2.71 | 46,029 | 3.12 | 1.54 | 25 |
| 31 | 18-Feb | 337.00 | 340.20 | 335.00 | 337.00 | 338.21 | -0.24 | 6,114.00 | 131,163 | 4.20 | 66,382 | 4.51 | 2.25 | 37 |
| 32 | 17-Feb | 343.35 | 344.00 | 333.55 | 337.80 | 339.17 | -1.62 | 6,129.50 | 139,791 | 4.47 | 64,024 | 4.35 | 2.17 | 35 |
| 33 | 16-Feb | 334.00 | 345.90 | 325.15 | 343.35 | 337.22 | 2.26 | 6,230.20 | 177,208 | 5.67 | 93,999 | 6.38 | 3.17 | 52 |
| 34 | 13-Feb | 334.05 | 339.95 | 329.00 | 335.75 | 336.11 | -0.09 | 6,092.30 | 145,135 | 4.64 | 71,215 | 4.83 | 2.39 | 39 |
| 35 | 12-Feb | 329.45 | 338.00 | 325.90 | 336.05 | 332.89 | 1.90 | 6,097.74 | 84,305 | 2.70 | 46,701 | 3.17 | 1.55 | 26 |
| 36 | 11-Feb | 334.15 | 338.00 | 327.30 | 329.80 | 333.19 | -1.73 | 5,984.33 | 116,745 | 3.73 | 64,288 | 4.36 | 2.14 | 35 |
| 37 | 10-Feb | 333.70 | 338.00 | 326.30 | 335.60 | 333.62 | 1.08 | 6,089.58 | 187,692 | 6.00 | 74,796 | 5.08 | 2.50 | 41 |
| 38 | 09-Feb | 322.65 | 333.75 | 317.45 | 332.00 | 327.17 | 2.33 | 6,024.00 | 154,853 | 4.95 | 87,132 | 5.91 | 2.85 | 48 |
| 39 | 06-Feb | 314.00 | 326.00 | 311.50 | 324.45 | 321.02 | 3.48 | 5,887.25 | 169,933 | 5.44 | 107,906 | 7.33 | 3.46 | 59 |
| 40 | 05-Feb | 314.95 | 315.95 | 311.20 | 313.55 | 314.23 | 0.72 | 5,689.47 | 90,513 | 2.90 | 52,479 | 3.56 | 1.65 | 29 |
| 41 | 04-Feb | 321.30 | 321.95 | 309.05 | 311.30 | 312.90 | -2.21 | 5,648.64 | 200,359 | 6.41 | 113,324 | 7.69 | 3.55 | 62 |
| 42 | 03-Feb | 313.50 | 320.80 | 312.10 | 318.35 | 315.54 | 3.08 | 5,776.57 | 247,420 | 7.92 | 138,694 | 9.42 | 4.38 | 76 |
| 43 | 02-Feb | 313.35 | 313.35 | 297.60 | 308.85 | 303.87 | -1.92 | 5,604.19 | 211,559 | 6.77 | 111,717 | 7.58 | 3.39 | 61 |
| 44 | 01-Feb | 325.30 | 325.30 | 310.50 | 314.90 | 316.26 | -3.20 | 5,713.97 | 96,463 | 3.09 | 35,544 | 2.41 | 1.12 | 20 |
| 45 | 30-Jan | 322.00 | 327.00 | 312.90 | 325.30 | 320.69 | 1.36 | 5,902.68 | 161,036 | 5.15 | 83,945 | 5.70 | 2.69 | 46 |
| 46 | 29-Jan | 322.90 | 331.45 | 318.20 | 320.95 | 325.27 | 1.18 | 5,823.75 | 335,474 | 10.73 | 152,918 | 10.38 | 4.97 | 84 |
| 47 | 28-Jan | 316.85 | 320.00 | 312.15 | 317.20 | 315.74 | 0.89 | 5,755.70 | 103,706 | 3.32 | 55,672 | 3.78 | 1.76 | 31 |
| 48 | 27-Jan | 300.00 | 317.05 | 298.55 | 314.40 | 306.75 | 4.14 | 5,704.89 | 112,182 | 3.59 | 57,210 | 3.88 | 1.75 | 31 |
| 49 | 23-Jan | 308.00 | 309.00 | 299.95 | 301.90 | 303.46 | -1.58 | 5,478.08 | 151,301 | 4.84 | 77,656 | 5.27 | 2.36 | 43 |
| 50 | 22-Jan | 308.00 | 318.55 | 304.00 | 306.75 | 311.43 | 2.15 | 5,566.08 | 153,755 | 4.92 | 60,515 | 4.11 | 1.88 | 33 |
| 51 | 21-Jan | 303.00 | 305.00 | 293.85 | 300.30 | 298.90 | -1.10 | 5,449.04 | 209,445 | 6.70 | 101,697 | 6.90 | 3.04 | 56 |
| 52 | 20-Jan | 310.55 | 313.40 | 302.50 | 303.65 | 307.98 | -2.22 | 5,509.83 | 147,996 | 4.73 | 66,337 | 4.50 | 2.04 | 36 |
| 53 | 19-Jan | 309.10 | 315.00 | 307.05 | 310.55 | 311.30 | -0.26 | 5,635.03 | 109,591 | 3.51 | 57,968 | 3.94 | 1.80 | 32 |
| 54 | 16-Jan | 308.30 | 314.70 | 308.30 | 311.35 | 311.61 | 0.06 | 5,649.55 | 67,914 | 2.17 | 34,119 | 2.32 | 1.06 | 19 |
| 55 | 14-Jan | 311.60 | 314.50 | 308.45 | 311.15 | 310.68 | -0.37 | 5,645.92 | 109,007 | 3.49 | 49,080 | 3.33 | 1.52 | 27 |
| 56 | 13-Jan | 314.00 | 317.85 | 309.45 | 312.30 | 312.67 | -0.46 | 5,666.79 | 88,608 | 2.83 | 47,207 | 3.20 | 1.48 | 26 |
| 57 | 12-Jan | 306.50 | 314.95 | 303.00 | 313.75 | 310.45 | 1.01 | 5,693.10 | 190,919 | 6.11 | 86,873 | 5.90 | 2.70 | 48 |
| 58 | 09-Jan | 323.15 | 323.15 | 308.90 | 310.60 | 313.77 | -3.32 | 5,635.94 | 185,139 | 5.92 | 88,934 | 6.04 | 2.79 | 49 |
| 59 | 08-Jan | 336.90 | 336.90 | 320.00 | 321.25 | 325.08 | -4.15 | 5,829.19 | 178,193 | 5.70 | 89,826 | 6.10 | 2.92 | 49 |
| 60 | 07-Jan | 339.95 | 344.00 | 334.00 | 335.15 | 336.82 | -0.87 | 6,081.41 | 901,550 | 28.84 | 679,987 | 46.16 | 22.90 | 373 |
| 61 | 06-Jan | 322.85 | 341.60 | 319.80 | 338.10 | 337.20 | 5.47 | 6,134.94 | 904,527 | 28.94 | 470,890 | 31.97 | 15.88 | 258 |
| 62 | 05-Jan | 327.45 | 327.45 | 318.00 | 320.55 | 321.23 | -1.46 | 5,816.49 | 95,920 | 3.07 | 61,150 | 4.15 | 1.96 | 34 |
| 63 | 02-Jan | 320.95 | 326.50 | 318.00 | 325.30 | 323.00 | 1.78 | 5,902.68 | 614,546 | 19.66 | 559,692 | 37.99 | 18.00 | 307 |
| 64 | 01-Jan | 323.00 | 326.00 | 316.45 | 319.60 | 319.57 | -1.24 | 5,799.25 | 97,024 | 3.10 | 51,598 | 3.50 | 1.65 | 28 |
| 65 | 31-Dec | 315.95 | 324.95 | 315.60 | 323.60 | 321.92 | 2.91 | 5,871.83 | 91,976 | 2.94 | 52,955 | 3.59 | 1.70 | 29 |
| 66 | 30-Dec | 312.50 | 315.90 | 310.15 | 314.45 | 312.09 | 0.61 | 5,705.80 | 83,454 | 2.67 | 55,169 | 3.75 | 1.72 | 30 |
| 67 | 29-Dec | 315.00 | 316.40 | 310.00 | 312.55 | 313.05 | -1.04 | 5,671.33 | 82,595 | 2.64 | 53,786 | 3.65 | 1.68 | 30 |
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