| Macro-sector: Financial Services | Band: 20 | High52 Price: 366.3 | 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: 175.25 | Barrier: 188.65; Drift%: 0.78 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 16,447,533 | Low52 Date: 23-Mar-2026 | SHP: 63.33 / 1.38 / 1.43 / 33.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.0 / 245.6 | Month: 286.2 / 263.0 | Week: 236.98 / 225.3 | Day: 195.46 / 189.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 191.67 | 195.46 | 189.00 | 190.14 | 191.92 | 0.23 | 312.73 | 10,779 | 2.61 | 4,682 | 1.89 | 0.09 | 8 |
| 2 | 06-Apr | 186.00 | 192.00 | 183.65 | 189.70 | 187.29 | 2.91 | 312.01 | 35,641 | 8.62 | 12,797 | 5.16 | 0.24 | 23 |
| 3 | 02-Apr | 181.73 | 185.80 | 176.00 | 184.34 | 181.34 | 1.79 | 303.19 | 28,639 | 6.93 | 18,636 | 7.52 | 0.34 | 33 |
| 4 | 01-Apr | 180.00 | 188.65 | 179.00 | 181.10 | 183.18 | 1.20 | 297.86 | 91,486 | 22.12 | 61,532 | 24.82 | 1.13 | 111 |
| 5 | 30-Mar | 180.52 | 187.22 | 177.00 | 178.95 | 180.51 | -3.00 | 294.33 | 56,713 | 13.72 | 38,956 | 15.71 | 0.70 | 70 |
| 6 | 27-Mar | 188.00 | 197.00 | 182.00 | 184.48 | 187.05 | -3.40 | 303.42 | 53,360 | 12.90 | 41,627 | 16.79 | 0.78 | 75 |
| 7 | 25-Mar | 195.90 | 195.90 | 190.67 | 190.97 | 192.61 | 1.64 | 314.10 | 114,417 | 27.67 | 31,263 | 12.61 | 0.60 | 56 |
| 8 | 24-Mar | 180.25 | 193.79 | 180.25 | 187.88 | 186.74 | 3.90 | 309.02 | 69,107 | 16.71 | 53,843 | 21.72 | 1.01 | 97 |
| 9 | 23-Mar | 194.70 | 194.70 | 175.25 | 180.82 | 184.42 | -7.99 | 297.40 | 74,156 | 17.93 | 38,898 | 15.69 | 0.72 | 70 |
| 10 | 20-Mar | 196.37 | 200.00 | 196.00 | 196.53 | 197.84 | 0.08 | 323.24 | 21,106 | 5.10 | 14,284 | 5.76 | 0.28 | 26 |
| 11 | 19-Mar | 196.93 | 203.24 | 193.62 | 196.37 | 199.37 | -1.18 | 322.98 | 28,481 | 6.89 | 15,628 | 6.30 | 0.31 | 28 |
| 12 | 18-Mar | 198.43 | 205.00 | 196.00 | 198.71 | 199.10 | 0.14 | 326.83 | 42,850 | 10.36 | 20,532 | 8.28 | 0.41 | 37 |
| 13 | 17-Mar | 192.29 | 200.62 | 192.00 | 198.43 | 197.36 | 2.94 | 326.37 | 44,665 | 10.80 | 27,190 | 10.97 | 0.54 | 49 |
| 14 | 16-Mar | 191.00 | 197.50 | 189.00 | 192.77 | 191.85 | 0.67 | 317.06 | 35,977 | 8.70 | 22,680 | 9.15 | 0.44 | 41 |
| 15 | 13-Mar | 201.63 | 202.50 | 189.20 | 191.48 | 194.22 | -4.93 | 314.94 | 60,651 | 14.67 | 42,217 | 17.03 | 0.82 | 76 |
| 16 | 12-Mar | 207.30 | 207.30 | 200.05 | 201.42 | 203.03 | -3.32 | 331.29 | 15,301 | 3.70 | 7,632 | 3.08 | 0.15 | 14 |
| 17 | 11-Mar | 202.01 | 210.97 | 202.01 | 208.34 | 208.35 | 2.84 | 342.67 | 27,538 | 6.66 | 11,703 | 4.72 | 0.24 | 21 |
| 18 | 10-Mar | 196.00 | 226.85 | 196.00 | 202.58 | 210.50 | 5.58 | 333.19 | 188,792 | 45.66 | 41,933 | 16.92 | 0.88 | 75 |
| 19 | 09-Mar | 206.95 | 209.00 | 187.00 | 191.88 | 194.62 | -7.28 | 315.60 | 60,571 | 14.65 | 33,529 | 13.53 | 0.65 | 60 |
| 20 | 06-Mar | 209.70 | 215.10 | 205.20 | 206.95 | 210.06 | -2.22 | 340.38 | 24,411 | 5.90 | 17,954 | 7.24 | 0.38 | 32 |
| 21 | 05-Mar | 209.60 | 216.27 | 209.01 | 211.64 | 213.43 | 0.05 | 348.10 | 27,457 | 6.64 | 19,891 | 8.02 | 0.42 | 36 |
| 22 | 04-Mar | 225.99 | 229.50 | 208.65 | 211.53 | 217.80 | -7.46 | 347.91 | 87,868 | 21.25 | 50,587 | 20.41 | 1.10 | 91 |
| 23 | 02-Mar | 227.70 | 234.28 | 227.70 | 228.57 | 229.37 | -0.89 | 375.94 | 49,354 | 11.94 | 23,459 | 9.46 | 0.54 | 42 |
| 24 | 27-Feb | 229.49 | 233.59 | 228.01 | 230.63 | 230.53 | 0.50 | 379.33 | 35,047 | 8.48 | 12,553 | 5.06 | 0.29 | 23 |
| 25 | 26-Feb | 230.06 | 234.05 | 228.01 | 229.49 | 231.04 | -0.25 | 377.45 | 19,819 | 4.79 | 7,985 | 3.22 | 0.18 | 14 |
| 26 | 25-Feb | 230.20 | 234.50 | 228.11 | 230.06 | 231.36 | -0.04 | 378.39 | 6,560 | 1.59 | 2,478 | 1.00 | 0.06 | 4 |
| 27 | 24-Feb | 234.00 | 234.00 | 230.00 | 230.16 | 231.33 | -1.71 | 378.56 | 6,880 | 1.66 | 3,125 | 1.26 | 0.07 | 6 |
| 28 | 23-Feb | 225.30 | 236.98 | 225.30 | 234.16 | 232.13 | 0.87 | 385.14 | 17,694 | 4.28 | 10,181 | 4.11 | 0.24 | 18 |
| 29 | 20-Feb | 233.54 | 234.80 | 228.00 | 232.14 | 230.03 | -0.69 | 381.81 | 14,825 | 3.59 | 9,477 | 3.82 | 0.22 | 17 |
| 30 | 19-Feb | 232.90 | 235.50 | 229.51 | 233.76 | 232.63 | 0.36 | 384.48 | 14,642 | 3.54 | 7,804 | 3.15 | 0.18 | 14 |
| 31 | 18-Feb | 233.00 | 235.00 | 227.13 | 232.92 | 230.76 | 1.82 | 383.10 | 10,977 | 2.65 | 7,166 | 2.89 | 0.17 | 13 |
| 32 | 17-Feb | 230.20 | 233.36 | 227.00 | 228.75 | 230.21 | -0.63 | 376.24 | 22,673 | 5.48 | 16,288 | 6.57 | 0.37 | 29 |
| 33 | 16-Feb | 239.00 | 239.00 | 230.00 | 230.20 | 231.38 | -2.14 | 378.62 | 23,813 | 5.76 | 17,846 | 7.20 | 0.41 | 32 |
| 34 | 13-Feb | 238.90 | 238.90 | 228.16 | 235.23 | 233.96 | -0.18 | 386.90 | 12,297 | 2.97 | 6,277 | 2.53 | 0.15 | 11 |
| 35 | 12-Feb | 232.99 | 238.41 | 231.02 | 235.66 | 235.40 | 1.81 | 387.60 | 15,828 | 3.83 | 7,120 | 2.87 | 0.17 | 13 |
| 36 | 11-Feb | 239.90 | 242.65 | 230.00 | 231.47 | 235.30 | -3.51 | 380.71 | 21,710 | 5.25 | 14,869 | 6.00 | 0.35 | 27 |
| 37 | 10-Feb | 250.00 | 250.00 | 231.65 | 239.90 | 242.90 | -2.57 | 394.58 | 15,716 | 3.80 | 10,158 | 4.10 | 0.25 | 18 |
| 38 | 09-Feb | 233.70 | 250.00 | 232.60 | 246.22 | 240.60 | 4.41 | 404.97 | 23,659 | 5.72 | 13,878 | 5.60 | 0.33 | 25 |
| 39 | 06-Feb | 228.00 | 240.80 | 228.00 | 235.83 | 231.84 | 2.54 | 387.88 | 12,661 | 3.06 | 9,310 | 3.76 | 0.22 | 17 |
| 40 | 05-Feb | 231.00 | 231.76 | 229.01 | 229.98 | 230.08 | -0.34 | 378.26 | 38,884 | 9.40 | 35,371 | 14.27 | 0.81 | 65 |
| 41 | 04-Feb | 230.14 | 231.49 | 230.14 | 230.76 | 230.76 | 0.27 | 379.54 | 15,149 | 3.66 | 12,853 | 5.18 | 0.30 | 24 |
| 42 | 03-Feb | 231.00 | 237.34 | 229.00 | 230.14 | 231.21 | -0.03 | 378.52 | 49,207 | 11.90 | 35,355 | 14.26 | 0.82 | 65 |
| 43 | 02-Feb | 233.35 | 233.35 | 230.00 | 230.22 | 230.85 | -1.70 | 378.66 | 14,694 | 3.55 | 11,591 | 4.68 | 0.27 | 21 |
| 44 | 01-Feb | 233.00 | 234.95 | 228.02 | 234.21 | 230.67 | 2.23 | 385.22 | 45,231 | 10.94 | 41,125 | 16.59 | 0.95 | 75 |
| 45 | 30-Jan | 226.20 | 229.85 | 223.30 | 229.10 | 227.55 | 1.80 | 376.81 | 32,659 | 7.90 | 27,101 | 10.93 | 0.62 | 50 |
| 46 | 29-Jan | 224.10 | 229.95 | 223.20 | 225.05 | 225.86 | 0.42 | 370.15 | 43,987 | 10.64 | 29,655 | 11.96 | 0.67 | 54 |
| 47 | 28-Jan | 223.75 | 228.40 | 223.45 | 224.10 | 225.38 | 0.67 | 368.59 | 24,099 | 5.83 | 19,203 | 7.75 | 0.43 | 35 |
| 48 | 27-Jan | 231.35 | 231.35 | 220.00 | 222.60 | 225.35 | -1.96 | 366.12 | 20,648 | 4.99 | 13,864 | 5.59 | 0.31 | 25 |
| 49 | 23-Jan | 230.95 | 231.00 | 218.70 | 227.05 | 224.22 | -0.72 | 373.44 | 57,244 | 13.84 | 26,521 | 10.70 | 0.59 | 48 |
| 50 | 22-Jan | 241.00 | 249.70 | 214.10 | 228.70 | 229.22 | -9.43 | 376.16 | 212,077 | 51.29 | 95,469 | 38.51 | 2.19 | 175 |
| 51 | 21-Jan | 255.00 | 263.55 | 244.30 | 252.50 | 251.44 | -3.33 | 415.30 | 29,040 | 7.02 | 16,756 | 6.76 | 0.42 | 31 |
| 52 | 20-Jan | 273.40 | 277.35 | 259.40 | 261.20 | 266.94 | -5.33 | 429.61 | 26,336 | 6.37 | 18,602 | 7.50 | 0.50 | 34 |
| 53 | 19-Jan | 277.05 | 282.45 | 274.00 | 275.90 | 279.35 | -1.15 | 453.79 | 12,868 | 3.11 | 8,817 | 3.56 | 0.25 | 16 |
| 54 | 16-Jan | 273.00 | 284.40 | 272.20 | 279.10 | 279.27 | 1.53 | 459.05 | 15,009 | 3.63 | 9,455 | 3.81 | 0.26 | 17 |
| 55 | 14-Jan | 276.50 | 276.50 | 273.00 | 274.90 | 274.77 | -0.07 | 452.14 | 4,134 | 1.00 | 2,622 | 1.06 | 0.07 | 5 |
| 56 | 13-Jan | 278.95 | 279.15 | 273.15 | 275.10 | 276.46 | -1.73 | 452.47 | 8,108 | 1.96 | 5,379 | 2.17 | 0.15 | 10 |
| 57 | 12-Jan | 276.30 | 280.90 | 273.00 | 279.95 | 275.90 | 1.84 | 460.45 | 12,166 | 2.94 | 10,623 | 4.29 | 0.29 | 19 |
| 58 | 09-Jan | 274.00 | 280.05 | 273.60 | 274.90 | 276.09 | -0.60 | 452.14 | 13,030 | 3.15 | 10,821 | 4.37 | 0.30 | 20 |
| 59 | 08-Jan | 282.15 | 282.15 | 275.10 | 276.55 | 277.79 | -1.98 | 454.86 | 8,983 | 2.17 | 5,009 | 2.02 | 0.14 | 9 |
| 60 | 07-Jan | 274.95 | 283.60 | 270.20 | 282.15 | 278.67 | 2.90 | 464.07 | 27,040 | 6.54 | 16,467 | 6.64 | 0.46 | 30 |
| 61 | 06-Jan | 277.10 | 277.35 | 264.75 | 274.20 | 272.35 | -1.95 | 450.99 | 36,406 | 8.80 | 15,625 | 6.30 | 0.43 | 29 |
| 62 | 05-Jan | 282.95 | 282.95 | 276.60 | 279.65 | 279.42 | 0.30 | 459.96 | 36,461 | 8.82 | 25,087 | 10.12 | 0.70 | 46 |
| 63 | 02-Jan | 273.70 | 291.20 | 271.85 | 278.80 | 280.85 | 2.39 | 458.56 | 98,411 | 23.80 | 54,624 | 22.03 | 1.53 | 100 |
| 64 | 01-Jan | 272.00 | 274.30 | 271.60 | 272.30 | 272.83 | -0.64 | 447.87 | 5,954 | 1.44 | 4,404 | 1.78 | 0.12 | 8 |
| 65 | 31-Dec | 272.35 | 277.15 | 272.25 | 274.05 | 273.94 | 0.62 | 450.74 | 11,319 | 2.74 | 8,347 | 3.37 | 0.23 | 15 |
| 66 | 30-Dec | 279.90 | 279.90 | 272.00 | 272.35 | 273.85 | -1.86 | 447.95 | 4,717 | 1.14 | 3,209 | 1.29 | 0.09 | 6 |
| 67 | 29-Dec | 276.70 | 279.20 | 270.30 | 277.50 | 274.67 | 0.78 | 456.42 | 9,606 | 2.32 | 4,663 | 1.88 | 0.13 | 9 |
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