| Macro-sector: Financial Services | Band: 20 | High52 Price: 350.45 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 220.06 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 181,453,377 | Low52 Date: 04-Mar-2025 | SHP: 66.63 / 3.18 / 20.15 / 10.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.6 / 220.06 | Month: 324.5 / 295.25 | Week: 311.0 / 299.5 | Day: 308.7 / 302.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 302.50 | 308.70 | 302.50 | 308.00 | 306.18 | 1.84 | 5,588.00 | 61,451 | 2.19 | 35,945 | 1.94 | 1.10 | 20 |
| 2 | 11-Nov | 306.60 | 309.90 | 300.85 | 302.45 | 303.56 | -0.84 | 5,488.06 | 108,274 | 3.85 | 56,442 | 3.04 | 1.71 | 30 |
| 3 | 10-Nov | 311.00 | 311.05 | 303.10 | 305.00 | 306.46 | -0.76 | 5,534.00 | 74,459 | 2.65 | 37,148 | 2.00 | 1.14 | 20 |
| 4 | 07-Nov | 304.20 | 313.00 | 297.75 | 307.35 | 305.25 | 1.04 | 5,576.97 | 189,744 | 6.75 | 66,322 | 3.57 | 2.02 | 35 |
| 5 | 06-Nov | 316.95 | 320.20 | 302.00 | 304.20 | 309.83 | -2.75 | 5,519.81 | 132,499 | 4.71 | 58,014 | 3.13 | 1.80 | 31 |
| 6 | 04-Nov | 320.00 | 321.45 | 310.55 | 312.80 | 314.17 | -2.31 | 5,675.86 | 88,257 | 3.14 | 45,389 | 2.45 | 1.43 | 24 |
| 7 | 03-Nov | 307.10 | 323.50 | 307.10 | 320.20 | 318.71 | 4.83 | 5,810.14 | 321,872 | 11.45 | 155,557 | 8.38 | 4.96 | 83 |
| 8 | 31-Oct | 309.00 | 310.25 | 304.10 | 305.45 | 307.10 | -0.96 | 5,542.49 | 77,255 | 2.75 | 39,173 | 2.11 | 1.20 | 21 |
| 9 | 30-Oct | 305.00 | 310.95 | 300.60 | 308.40 | 307.63 | 1.65 | 5,596.02 | 70,330 | 2.50 | 35,960 | 1.94 | 1.11 | 19 |
| 10 | 29-Oct | 303.10 | 304.80 | 300.10 | 303.40 | 302.51 | 0.56 | 5,505.30 | 54,007 | 1.92 | 30,691 | 1.65 | 0.93 | 16 |
| 11 | 28-Oct | 302.70 | 303.70 | 300.00 | 301.70 | 301.88 | 0.10 | 5,474.45 | 28,114 | 1.00 | 18,608 | 1.00 | 0.56 | 10 |
| 12 | 27-Oct | 308.00 | 311.00 | 299.50 | 301.40 | 304.08 | -2.21 | 5,469.00 | 156,786 | 5.58 | 82,600 | 4.45 | 2.51 | 44 |
| 13 | 24-Oct | 305.95 | 309.45 | 303.00 | 308.20 | 306.38 | 0.36 | 5,592.39 | 58,488 | 2.08 | 28,231 | 1.52 | 0.86 | 15 |
| 14 | 23-Oct | 309.95 | 314.00 | 306.00 | 307.10 | 310.66 | -0.32 | 5,572.43 | 159,175 | 5.66 | 86,547 | 4.66 | 2.69 | 46 |
| 15 | 21-Oct | 310.90 | 310.90 | 304.65 | 308.10 | 308.14 | 1.52 | 5,590.58 | 29,923 | 1.06 | 18,555 | 1.00 | 0.57 | 10 |
| 16 | 20-Oct | 301.00 | 304.50 | 296.40 | 303.50 | 301.07 | 2.05 | 5,507.11 | 81,466 | 2.90 | 52,833 | 2.85 | 1.59 | 28 |
| 17 | 17-Oct | 304.40 | 304.40 | 293.50 | 297.40 | 297.38 | -1.80 | 5,396.42 | 131,572 | 4.68 | 88,034 | 4.74 | 2.62 | 47 |
| 18 | 16-Oct | 299.20 | 305.80 | 296.00 | 302.85 | 302.77 | 0.58 | 5,495.32 | 43,724 | 1.56 | 22,468 | 1.21 | 0.68 | 12 |
| 19 | 15-Oct | 301.20 | 302.15 | 296.50 | 301.10 | 299.40 | 0.50 | 5,463.56 | 72,001 | 2.56 | 34,721 | 1.87 | 1.04 | 19 |
| 20 | 14-Oct | 304.95 | 304.95 | 295.00 | 299.60 | 298.87 | -0.75 | 5,436.34 | 78,159 | 2.78 | 38,737 | 2.09 | 1.16 | 21 |
| 21 | 13-Oct | 302.95 | 304.00 | 299.30 | 301.85 | 301.40 | -0.97 | 5,477.17 | 41,115 | 1.46 | 21,353 | 1.15 | 0.64 | 11 |
| 22 | 10-Oct | 302.70 | 307.40 | 301.10 | 304.80 | 304.01 | 1.20 | 5,530.70 | 57,884 | 2.06 | 26,161 | 1.41 | 0.80 | 14 |
| 23 | 09-Oct | 304.00 | 304.90 | 299.00 | 301.20 | 300.89 | -0.92 | 5,465.38 | 73,429 | 2.61 | 39,732 | 2.14 | 1.20 | 21 |
| 24 | 08-Oct | 309.25 | 310.85 | 302.30 | 304.00 | 305.65 | -1.70 | 5,516.00 | 80,195 | 2.85 | 49,332 | 2.66 | 1.51 | 26 |
| 25 | 07-Oct | 309.80 | 312.35 | 305.15 | 309.25 | 309.33 | 0.36 | 5,611.45 | 83,812 | 2.98 | 58,831 | 3.17 | 1.82 | 31 |
| 26 | 06-Oct | 301.00 | 309.00 | 299.40 | 308.15 | 305.91 | 1.43 | 5,591.49 | 102,737 | 3.65 | 60,127 | 3.24 | 1.84 | 32 |
| 27 | 03-Oct | 308.50 | 308.50 | 300.50 | 303.80 | 302.64 | -0.99 | 5,512.55 | 56,492 | 2.01 | 27,072 | 1.46 | 0.82 | 14 |
| 28 | 01-Oct | 301.40 | 313.00 | 297.65 | 306.85 | 302.58 | 1.64 | 5,567.90 | 210,276 | 7.48 | 131,543 | 7.09 | 3.98 | 70 |
| 29 | 30-Sep | 304.70 | 309.40 | 297.00 | 301.90 | 300.38 | 0.57 | 5,478.08 | 57,030 | 2.03 | 30,801 | 1.66 | 0.93 | 16 |
| 30 | 29-Sep | 307.20 | 310.00 | 295.25 | 300.20 | 299.39 | -0.81 | 5,447.23 | 124,439 | 4.43 | 69,302 | 3.73 | 2.07 | 37 |
| 31 | 26-Sep | 308.95 | 308.95 | 300.15 | 302.65 | 303.95 | -1.99 | 5,491.69 | 99,795 | 3.55 | 53,909 | 2.91 | 1.64 | 29 |
| 32 | 25-Sep | 313.95 | 315.95 | 306.15 | 308.80 | 312.87 | -2.32 | 5,603.28 | 206,928 | 7.36 | 155,138 | 8.36 | 4.85 | 83 |
| 33 | 24-Sep | 314.30 | 318.10 | 312.15 | 316.15 | 315.07 | 0.56 | 5,736.65 | 182,017 | 6.47 | 134,193 | 7.23 | 4.23 | 72 |
| 34 | 23-Sep | 312.50 | 316.50 | 311.00 | 314.40 | 313.42 | -0.14 | 5,704.89 | 51,914 | 1.85 | 33,077 | 1.78 | 1.04 | 18 |
| 35 | 22-Sep | 320.00 | 320.00 | 312.50 | 314.85 | 314.80 | -0.16 | 5,713.06 | 65,205 | 2.32 | 42,566 | 2.29 | 1.34 | 23 |
| 36 | 19-Sep | 315.80 | 316.15 | 311.50 | 315.35 | 314.57 | 0.40 | 5,722.13 | 58,223 | 2.07 | 41,630 | 2.24 | 1.31 | 22 |
| 37 | 18-Sep | 316.35 | 318.30 | 312.00 | 314.10 | 315.06 | -0.71 | 5,699.45 | 54,761 | 1.95 | 33,424 | 1.80 | 1.05 | 18 |
| 38 | 17-Sep | 320.00 | 321.30 | 314.50 | 316.35 | 317.19 | -1.03 | 5,740.28 | 64,861 | 2.31 | 38,304 | 2.06 | 1.21 | 20 |
| 39 | 16-Sep | 319.90 | 323.00 | 317.00 | 319.65 | 320.26 | -0.08 | 5,800.16 | 59,616 | 2.12 | 33,375 | 1.80 | 1.07 | 18 |
| 40 | 15-Sep | 322.75 | 323.95 | 316.50 | 319.90 | 319.80 | -0.88 | 5,804.69 | 129,053 | 4.59 | 84,429 | 4.55 | 2.70 | 45 |
| 41 | 12-Sep | 315.50 | 324.50 | 314.15 | 322.75 | 319.92 | 2.17 | 5,856.41 | 131,671 | 4.68 | 65,654 | 3.54 | 2.10 | 35 |
| 42 | 11-Sep | 314.50 | 317.65 | 312.30 | 315.90 | 315.61 | 0.48 | 5,732.11 | 59,893 | 2.13 | 34,843 | 1.88 | 1.10 | 19 |
| 43 | 10-Sep | 319.80 | 323.00 | 311.30 | 314.40 | 316.84 | -1.47 | 5,704.89 | 49,979 | 1.78 | 27,352 | 1.47 | 0.87 | 15 |
| 44 | 09-Sep | 312.00 | 320.00 | 310.15 | 319.10 | 317.46 | 2.82 | 5,790.18 | 111,973 | 3.98 | 70,740 | 3.81 | 2.25 | 38 |
| 45 | 08-Sep | 309.50 | 315.70 | 308.55 | 310.35 | 311.90 | -0.13 | 5,631.41 | 53,614 | 1.91 | 28,781 | 1.55 | 0.90 | 15 |
| 46 | 05-Sep | 311.35 | 312.80 | 306.10 | 310.75 | 310.00 | 0.03 | 5,638.66 | 58,800 | 2.09 | 32,184 | 1.73 | 0.00 | 17 |
| 47 | 04-Sep | 315.00 | 319.20 | 309.20 | 310.65 | 313.49 | -0.59 | 5,636.85 | 57,667 | 2.05 | 32,418 | 1.75 | 1.02 | 17 |
| 48 | 03-Sep | 310.00 | 317.00 | 308.10 | 312.50 | 313.72 | 1.81 | 5,670.42 | 121,721 | 4.33 | 60,274 | 3.25 | 1.89 | 32 |
| 49 | 02-Sep | 310.05 | 310.30 | 305.35 | 306.95 | 306.84 | -1.00 | 5,569.71 | 60,194 | 2.14 | 38,818 | 2.09 | 1.19 | 21 |
| 50 | 01-Sep | 308.00 | 311.70 | 303.25 | 310.05 | 307.93 | -0.02 | 5,625.96 | 76,372 | 2.72 | 43,240 | 2.33 | 1.33 | 23 |
| 51 | 29-Aug | 306.80 | 314.00 | 302.60 | 310.10 | 307.76 | 1.16 | 5,626.87 | 102,157 | 3.63 | 74,125 | 3.99 | 2.28 | 40 |
| 52 | 28-Aug | 302.75 | 311.10 | 302.75 | 306.55 | 307.33 | -0.26 | 5,562.45 | 65,596 | 2.33 | 35,792 | 1.93 | 1.10 | 19 |
| 53 | 26-Aug | 313.00 | 314.35 | 304.50 | 307.35 | 308.51 | -1.88 | 5,576.97 | 190,338 | 6.77 | 97,700 | 5.27 | 3.01 | 52 |
| 54 | 25-Aug | 317.00 | 322.00 | 312.10 | 313.25 | 317.37 | -0.21 | 5,684.03 | 130,439 | 4.64 | 64,213 | 3.46 | 2.04 | 34 |
| 55 | 22-Aug | 311.80 | 315.50 | 309.50 | 313.90 | 312.77 | 0.51 | 5,695.82 | 54,503 | 1.94 | 26,306 | 1.42 | 0.82 | 14 |
| 56 | 21-Aug | 317.15 | 318.30 | 309.05 | 312.30 | 312.43 | -0.56 | 5,666.79 | 55,622 | 1.98 | 30,762 | 1.66 | 0.96 | 16 |
| 57 | 20-Aug | 314.90 | 321.70 | 311.15 | 314.05 | 315.89 | 0.22 | 5,698.54 | 133,556 | 4.75 | 59,539 | 3.21 | 1.88 | 32 |
| 58 | 19-Aug | 307.00 | 315.00 | 306.30 | 313.35 | 311.58 | 2.13 | 5,685.84 | 80,423 | 2.86 | 50,354 | 2.71 | 1.57 | 27 |
| 59 | 18-Aug | 306.85 | 314.00 | 304.90 | 306.80 | 309.55 | 2.10 | 5,566.99 | 262,192 | 9.33 | 159,717 | 8.61 | 4.94 | 85 |
| 60 | 14-Aug | 308.00 | 308.70 | 298.50 | 300.50 | 302.76 | -2.36 | 5,452.67 | 81,270 | 2.89 | 51,147 | 2.76 | 1.55 | 27 |
| 61 | 13-Aug | 306.00 | 309.20 | 305.25 | 307.75 | 307.20 | 0.90 | 5,584.23 | 55,909 | 1.99 | 35,386 | 1.91 | 1.09 | 19 |
| 62 | 12-Aug | 302.90 | 308.65 | 300.80 | 305.00 | 304.51 | 1.35 | 5,534.00 | 75,008 | 2.67 | 53,272 | 2.87 | 1.62 | 28 |
| 63 | 11-Aug | 304.00 | 304.55 | 295.55 | 300.95 | 300.54 | -0.48 | 5,460.84 | 90,717 | 3.23 | 49,297 | 2.66 | 1.48 | 27 |
| 64 | 08-Aug | 304.50 | 309.00 | 300.10 | 302.40 | 304.17 | -0.18 | 5,487.15 | 64,405 | 2.29 | 28,020 | 1.51 | 0.85 | 15 |
| 65 | 07-Aug | 306.40 | 306.90 | 296.20 | 302.95 | 301.62 | -1.13 | 5,497.13 | 102,624 | 3.65 | 47,538 | 2.56 | 1.43 | 26 |
| 66 | 06-Aug | 301.55 | 307.90 | 299.00 | 306.40 | 304.03 | 1.44 | 5,559.73 | 89,294 | 3.18 | 48,074 | 2.59 | 1.46 | 26 |
| 67 | 05-Aug | 302.50 | 307.95 | 300.30 | 302.05 | 303.46 | -0.61 | 5,480.80 | 73,142 | 2.60 | 39,195 | 2.11 | 1.19 | 21 |
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