| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 3,868.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 275 | High52 Date: 15-Dec-2025 | Bumper: 3,770.0; Drift%: 2.0 |
| Industry: Finance | Face Value: 10; VWAP21: 3,744.66 | Low52 Price: 1,965.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 401,468,476 | Low52 Date: 11-Apr-2025 | SHP: 73.35 / 11.58 / 11.37 / 3.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 125 | ||||
| High/Low Price | Quarter: 2,435.4 / 2,087.3 | Month: 3,773.9 / 3,145.2 | Week: 3,773.9 / 3,594.4 | Day: 3,855.5 / 3,818.8 | Sis67: 156 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 3,849.10 | 3,855.50 | 3,818.80 | 3,847.00 | 3,836.06 | -0.24 | 154,444.00 | 176,630 | 1.34 | 79,658 | 1.77 | 30.56 | 54 |
| 2 | 15-Dec | 3,837.40 | 3,868.00 | 3,802.60 | 3,856.40 | 3,846.84 | 0.49 | 154,822.30 | 295,860 | 2.25 | 105,819 | 2.35 | 40.71 | 71 |
| 3 | 12-Dec | 3,765.00 | 3,848.10 | 3,751.10 | 3,837.60 | 3,801.35 | 2.77 | 154,067.54 | 437,084 | 3.32 | 200,181 | 4.44 | 76.10 | 135 |
| 4 | 11-Dec | 3,760.00 | 3,784.40 | 3,726.00 | 3,734.20 | 3,755.93 | -0.31 | 149,916.36 | 219,811 | 1.67 | 90,156 | 2.00 | 33.86 | 61 |
| 5 | 10-Dec | 3,768.50 | 3,792.00 | 3,735.60 | 3,745.80 | 3,756.57 | 0.10 | 150,382.06 | 270,109 | 2.05 | 140,074 | 3.11 | 52.62 | 94 |
| 6 | 09-Dec | 3,753.10 | 3,767.60 | 3,712.00 | 3,742.10 | 3,739.71 | -0.89 | 150,233.52 | 668,721 | 5.09 | 445,026 | 9.87 | 166.43 | 300 |
| 7 | 08-Dec | 3,799.10 | 3,818.00 | 3,753.00 | 3,775.70 | 3,783.06 | -0.64 | 151,582.45 | 452,775 | 3.44 | 293,291 | 6.51 | 110.95 | 197 |
| 8 | 05-Dec | 3,702.00 | 3,807.00 | 3,702.00 | 3,800.10 | 3,769.22 | 2.65 | 152,562.04 | 328,682 | 2.50 | 104,429 | 2.32 | 39.36 | 70 |
| 9 | 04-Dec | 3,770.00 | 3,778.50 | 3,688.30 | 3,702.00 | 3,723.04 | -1.63 | 148,623.00 | 330,361 | 2.51 | 193,116 | 4.28 | 71.90 | 130 |
| 10 | 03-Dec | 3,795.00 | 3,795.00 | 3,709.20 | 3,763.40 | 3,749.34 | -0.44 | 151,088.65 | 287,386 | 2.19 | 136,446 | 3.03 | 51.16 | 92 |
| 11 | 02-Dec | 3,800.00 | 3,827.40 | 3,765.20 | 3,779.90 | 3,792.92 | -0.82 | 151,751.07 | 353,585 | 2.69 | 202,632 | 4.50 | 76.86 | 136 |
| 12 | 01-Dec | 3,779.00 | 3,833.00 | 3,770.00 | 3,811.10 | 3,807.37 | 1.79 | 153,003.65 | 453,900 | 3.45 | 211,544 | 4.69 | 80.54 | 142 |
| 13 | 28-Nov | 3,765.00 | 3,772.50 | 3,731.50 | 3,744.20 | 3,751.31 | -0.43 | 150,317.83 | 356,642 | 2.71 | 202,462 | 4.49 | 75.95 | 136 |
| 14 | 27-Nov | 3,725.60 | 3,773.90 | 3,725.60 | 3,760.50 | 3,756.68 | 0.94 | 150,972.22 | 382,058 | 2.91 | 194,279 | 4.31 | 72.98 | 131 |
| 15 | 26-Nov | 3,709.90 | 3,735.00 | 3,690.00 | 3,725.60 | 3,708.46 | 1.20 | 149,571.10 | 334,780 | 2.55 | 183,659 | 4.07 | 68.11 | 124 |
| 16 | 25-Nov | 3,638.00 | 3,697.90 | 3,625.00 | 3,681.40 | 3,672.74 | 1.85 | 147,796.60 | 639,146 | 4.86 | 263,032 | 5.84 | 96.60 | 177 |
| 17 | 24-Nov | 3,636.00 | 3,650.00 | 3,594.40 | 3,614.40 | 3,619.54 | -0.59 | 145,106.77 | 489,543 | 3.72 | 331,219 | 7.35 | 119.89 | 223 |
| 18 | 21-Nov | 3,693.00 | 3,698.00 | 3,630.60 | 3,636.00 | 3,658.19 | -1.66 | 145,973.00 | 290,515 | 2.21 | 127,650 | 2.83 | 46.70 | 86 |
| 19 | 20-Nov | 3,709.20 | 3,726.30 | 3,692.60 | 3,697.50 | 3,707.60 | -0.11 | 148,442.97 | 307,177 | 2.34 | 172,907 | 3.84 | 64.11 | 116 |
| 20 | 19-Nov | 3,692.10 | 3,709.80 | 3,676.50 | 3,701.70 | 3,694.70 | 0.16 | 148,611.59 | 314,805 | 2.39 | 166,587 | 3.70 | 61.55 | 112 |
| 21 | 18-Nov | 3,680.10 | 3,748.10 | 3,680.10 | 3,695.90 | 3,707.14 | -1.72 | 148,378.73 | 525,413 | 4.00 | 291,544 | 6.47 | 108.08 | 196 |
| 22 | 17-Nov | 3,725.60 | 3,767.80 | 3,701.00 | 3,760.50 | 3,738.21 | 0.94 | 150,972.22 | 1,176,503 | 8.95 | 517,785 | 11.49 | 193.56 | 349 |
| 23 | 14-Nov | 3,650.00 | 3,755.00 | 3,580.00 | 3,725.60 | 3,707.40 | 9.80 | 149,571.10 | 4,743,416 | 36.07 | 677,038 | 15.02 | 251.01 | 456 |
| 24 | 13-Nov | 3,325.00 | 3,406.80 | 3,307.20 | 3,393.10 | 3,379.31 | 2.05 | 136,222.27 | 509,408 | 3.87 | 185,283 | 4.11 | 62.61 | 125 |
| 25 | 12-Nov | 3,389.30 | 3,389.30 | 3,305.00 | 3,324.90 | 3,327.66 | -1.90 | 133,484.25 | 349,779 | 2.66 | 126,241 | 2.80 | 42.01 | 85 |
| 26 | 11-Nov | 3,350.00 | 3,398.00 | 3,316.60 | 3,389.30 | 3,357.42 | 1.84 | 136,069.71 | 468,605 | 3.56 | 163,372 | 3.62 | 54.85 | 113 |
| 27 | 10-Nov | 3,245.00 | 3,335.00 | 3,220.30 | 3,328.20 | 3,284.85 | 3.04 | 133,616.74 | 452,157 | 3.44 | 194,624 | 4.32 | 63.93 | 135 |
| 28 | 07-Nov | 3,161.00 | 3,238.40 | 3,145.20 | 3,230.00 | 3,208.72 | 1.45 | 129,674.00 | 397,869 | 3.03 | 184,341 | 4.09 | 59.15 | 128 |
| 29 | 06-Nov | 3,188.30 | 3,228.00 | 3,164.90 | 3,183.80 | 3,193.18 | -0.14 | 127,819.53 | 375,247 | 2.85 | 218,081 | 4.84 | 69.64 | 151 |
| 30 | 04-Nov | 3,180.00 | 3,206.80 | 3,165.00 | 3,188.30 | 3,190.94 | -0.07 | 128,000.19 | 633,624 | 4.82 | 419,208 | 9.30 | 133.77 | 290 |
| 31 | 03-Nov | 3,180.60 | 3,220.00 | 3,170.80 | 3,190.60 | 3,193.49 | 0.37 | 128,092.53 | 287,912 | 2.19 | 125,385 | 2.78 | 40.04 | 87 |
| 32 | 31-Oct | 3,195.00 | 3,245.00 | 3,173.00 | 3,178.70 | 3,204.26 | -0.40 | 127,614.78 | 462,972 | 3.52 | 200,613 | 4.45 | 64.28 | 139 |
| 33 | 30-Oct | 3,190.00 | 3,199.00 | 3,143.60 | 3,191.40 | 3,176.81 | 0.26 | 128,124.65 | 361,330 | 2.75 | 191,927 | 4.26 | 60.97 | 133 |
| 34 | 29-Oct | 3,160.00 | 3,192.90 | 3,145.00 | 3,183.20 | 3,173.52 | 0.04 | 127,795.45 | 470,760 | 3.58 | 271,845 | 6.03 | 86.27 | 188 |
| 35 | 28-Oct | 3,120.00 | 3,235.00 | 3,089.60 | 3,182.00 | 3,177.37 | 1.15 | 127,747.00 | 1,227,792 | 9.34 | 577,864 | 12.82 | 183.61 | 400 |
| 36 | 27-Oct | 3,169.00 | 3,186.80 | 3,129.10 | 3,145.90 | 3,152.91 | -0.54 | 126,297.97 | 468,730 | 3.56 | 209,306 | 4.64 | 65.99 | 145 |
| 37 | 24-Oct | 3,196.90 | 3,238.00 | 3,146.80 | 3,163.10 | 3,186.36 | -0.60 | 126,988.49 | 611,149 | 4.65 | 289,212 | 6.42 | 92.15 | 200 |
| 38 | 23-Oct | 3,251.10 | 3,252.00 | 3,107.00 | 3,182.10 | 3,150.63 | -2.83 | 127,751.28 | 1,744,380 | 13.27 | 735,000 | 16.31 | 231.57 | 509 |
| 39 | 21-Oct | 3,312.10 | 3,322.20 | 3,265.10 | 3,274.70 | 3,281.71 | -1.43 | 131,468.88 | 131,496 | 1.00 | 45,077 | 1.00 | 14.79 | 31 |
| 40 | 20-Oct | 3,332.80 | 3,343.20 | 3,282.00 | 3,322.20 | 3,309.86 | -0.37 | 133,375.86 | 375,687 | 2.86 | 149,920 | 3.33 | 49.62 | 104 |
| 41 | 17-Oct | 3,286.40 | 3,377.90 | 3,277.90 | 3,334.50 | 3,347.43 | 2.02 | 133,869.66 | 1,123,086 | 8.54 | 487,057 | 10.80 | 163.04 | 337 |
| 42 | 16-Oct | 3,265.00 | 3,279.80 | 3,252.10 | 3,268.50 | 3,267.85 | 0.25 | 131,219.97 | 234,148 | 1.78 | 114,288 | 2.54 | 37.35 | 79 |
| 43 | 15-Oct | 3,239.00 | 3,277.50 | 3,232.60 | 3,260.30 | 3,251.75 | 1.31 | 130,890.77 | 529,423 | 4.03 | 290,531 | 6.45 | 94.47 | 201 |
| 44 | 14-Oct | 3,236.00 | 3,285.00 | 3,209.00 | 3,218.30 | 3,245.40 | 0.13 | 129,204.60 | 524,878 | 3.99 | 167,987 | 3.73 | 54.52 | 116 |
| 45 | 13-Oct | 3,145.90 | 3,219.70 | 3,132.80 | 3,214.00 | 3,192.35 | 1.81 | 129,031.00 | 327,232 | 2.49 | 100,506 | 2.23 | 32.09 | 70 |
| 46 | 10-Oct | 3,233.00 | 3,240.00 | 3,150.50 | 3,156.90 | 3,175.59 | -2.85 | 126,739.58 | 542,445 | 4.13 | 266,944 | 5.92 | 84.77 | 185 |
| 47 | 09-Oct | 3,250.00 | 3,268.10 | 3,234.10 | 3,249.50 | 3,247.89 | -0.42 | 130,457.18 | 366,182 | 2.78 | 205,251 | 4.55 | 66.66 | 142 |
| 48 | 08-Oct | 3,248.00 | 3,274.10 | 3,220.00 | 3,263.10 | 3,247.61 | 0.63 | 131,003.18 | 326,225 | 2.48 | 137,250 | 3.04 | 44.57 | 95 |
| 49 | 07-Oct | 3,226.00 | 3,257.90 | 3,210.00 | 3,242.60 | 3,238.34 | 0.46 | 130,180.17 | 450,418 | 3.43 | 216,557 | 4.80 | 70.13 | 150 |
| 50 | 06-Oct | 3,172.80 | 3,235.00 | 3,152.30 | 3,227.70 | 3,213.65 | 1.90 | 129,581.98 | 412,347 | 3.14 | 189,544 | 4.20 | 60.91 | 131 |
| 51 | 03-Oct | 3,150.00 | 3,175.90 | 3,106.10 | 3,167.60 | 3,149.34 | 0.73 | 127,169.15 | 548,299 | 4.17 | 298,189 | 6.61 | 93.91 | 206 |
| 52 | 01-Oct | 3,100.00 | 3,147.60 | 3,076.00 | 3,144.50 | 3,116.77 | 2.19 | 126,241.76 | 393,081 | 2.99 | 182,310 | 4.04 | 56.82 | 126 |
| 53 | 30-Sep | 3,079.90 | 3,117.90 | 3,053.50 | 3,077.10 | 3,078.78 | 0.40 | 123,535.86 | 609,599 | 4.64 | 254,890 | 5.65 | 78.48 | 176 |
| 54 | 29-Sep | 3,029.60 | 3,077.40 | 3,013.00 | 3,064.70 | 3,052.96 | 1.47 | 123,038.04 | 455,979 | 3.47 | 226,079 | 5.02 | 69.02 | 156 |
| 55 | 26-Sep | 3,045.00 | 3,071.00 | 3,002.00 | 3,020.30 | 3,033.71 | -1.03 | 121,255.52 | 456,328 | 3.47 | 234,436 | 5.20 | 71.12 | 162 |
| 56 | 25-Sep | 3,078.00 | 3,078.00 | 3,038.00 | 3,051.60 | 3,058.22 | -1.19 | 122,512.12 | 458,349 | 3.49 | 235,402 | 5.22 | 71.99 | 163 |
| 57 | 24-Sep | 3,049.90 | 3,100.80 | 3,043.10 | 3,088.30 | 3,081.22 | 0.90 | 123,985.51 | 546,580 | 4.16 | 264,277 | 5.86 | 81.43 | 183 |
| 58 | 23-Sep | 3,070.00 | 3,078.10 | 3,031.10 | 3,060.80 | 3,055.74 | 0.43 | 122,881.47 | 576,185 | 4.38 | 208,437 | 4.62 | 63.69 | 144 |
| 59 | 22-Sep | 2,946.00 | 3,061.90 | 2,935.30 | 3,047.60 | 3,019.34 | 3.84 | 122,351.53 | 915,253 | 6.96 | 355,219 | 7.88 | 107.25 | 246 |
| 60 | 19-Sep | 2,975.00 | 2,990.00 | 2,918.00 | 2,934.90 | 2,942.66 | -0.77 | 117,826.98 | 423,706 | 3.22 | 256,870 | 5.70 | 75.59 | 178 |
| 61 | 18-Sep | 2,955.50 | 2,962.40 | 2,915.50 | 2,957.60 | 2,936.30 | 0.53 | 118,738.32 | 295,424 | 2.25 | 130,471 | 2.89 | 38.31 | 90 |
| 62 | 17-Sep | 2,975.10 | 2,990.90 | 2,932.00 | 2,942.10 | 2,951.70 | -1.55 | 118,116.04 | 355,490 | 2.70 | 186,341 | 4.13 | 55.00 | 129 |
| 63 | 16-Sep | 2,950.90 | 2,996.90 | 2,940.00 | 2,988.40 | 2,974.75 | 1.75 | 119,974.84 | 329,547 | 2.51 | 129,280 | 2.87 | 38.46 | 89 |
| 64 | 15-Sep | 2,935.00 | 2,945.00 | 2,906.00 | 2,937.00 | 2,930.61 | 0.37 | 117,911.00 | 162,815 | 1.24 | 71,103 | 1.58 | 20.84 | 49 |
| 65 | 12-Sep | 2,899.00 | 2,929.00 | 2,883.40 | 2,926.20 | 2,906.10 | 1.70 | 117,477.71 | 219,036 | 1.67 | 94,958 | 2.11 | 27.60 | 66 |
| 66 | 11-Sep | 2,909.90 | 2,919.70 | 2,871.00 | 2,877.40 | 2,889.41 | -0.71 | 115,518.54 | 292,701 | 2.23 | 156,970 | 3.48 | 45.36 | 109 |
| 67 | 10-Sep | 2,950.00 | 2,954.70 | 2,876.10 | 2,898.10 | 2,902.20 | -1.51 | 116,349.58 | 388,493 | 2.95 | 200,524 | 4.45 | 58.20 | 139 |
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