| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 3,398.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 275 | High52 Date: 11-Nov-2025 | Bumper: 3,170.8; Drift%: 4.63 |
| Industry: Finance | Face Value: 10; VWAP21: 3,232.12 | Low52 Price: 1,756.05 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 401,468,476 | Low52 Date: 14-Nov-2024 | SHP: 73.35 / 11.58 / 11.37 / 3.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 193 | ||||
| High/Low Price | Quarter: 2,435.4 / 2,087.3 | Month: 3,117.9 / 2,651.2 | Week: 3,245.0 / 3,089.6 | Day: 3,389.3 / 3,305.0 | Sis67: 177 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 09-Sep | 2,918.00 | 2,945.40 | 2,914.70 | 2,942.40 | 2,932.11 | 1.43 | 118,128.08 | 558,569 | 4.25 | 303,767 | 6.74 | 89.07 | 210 |
| 45 | 08-Sep | 2,844.20 | 2,933.60 | 2,839.90 | 2,900.90 | 2,903.69 | 2.22 | 116,461.99 | 566,051 | 4.30 | 232,212 | 5.15 | 67.43 | 161 |
| 46 | 05-Sep | 2,835.00 | 2,874.90 | 2,830.00 | 2,837.90 | 2,848.21 | 0.41 | 113,932.74 | 464,545 | 3.53 | 186,935 | 4.15 | 53.24 | 129 |
| 47 | 04-Sep | 2,795.00 | 2,835.00 | 2,788.40 | 2,826.30 | 2,815.05 | 1.53 | 113,467.04 | 874,540 | 6.65 | 473,715 | 10.51 | 133.35 | 328 |
| 48 | 03-Sep | 2,709.50 | 2,800.00 | 2,709.50 | 2,783.60 | 2,767.00 | 3.15 | 111,752.76 | 1,097,610 | 8.35 | 516,040 | 11.45 | 142.00 | 357 |
| 49 | 02-Sep | 2,732.60 | 2,768.00 | 2,686.50 | 2,698.70 | 2,723.56 | -0.42 | 108,344.30 | 497,354 | 3.78 | 232,176 | 5.15 | 63.23 | 161 |
| 50 | 01-Sep | 2,664.10 | 2,727.00 | 2,651.20 | 2,710.00 | 2,706.11 | 2.74 | 108,797.00 | 1,352,162 | 10.28 | 986,375 | 21.88 | 266.92 | 682 |
| 51 | 29-Aug | 2,650.00 | 2,676.00 | 2,604.20 | 2,637.80 | 2,637.93 | -0.26 | 105,899.35 | 494,826 | 3.76 | 289,290 | 6.42 | 76.31 | 200 |
| 52 | 28-Aug | 2,694.40 | 2,694.40 | 2,635.20 | 2,644.80 | 2,667.48 | -1.06 | 106,180.38 | 408,579 | 3.11 | 203,292 | 4.51 | 54.23 | 141 |
| 53 | 26-Aug | 2,693.70 | 2,699.10 | 2,659.20 | 2,673.10 | 2,680.09 | -0.76 | 107,316.54 | 383,881 | 2.92 | 216,666 | 4.81 | 58.07 | 150 |
| 54 | 25-Aug | 2,695.00 | 2,716.40 | 2,680.70 | 2,693.70 | 2,694.96 | 0.49 | 108,143.56 | 368,961 | 2.81 | 220,560 | 4.89 | 59.44 | 153 |
| 55 | 22-Aug | 2,684.00 | 2,695.00 | 2,670.00 | 2,680.60 | 2,685.31 | 0.18 | 107,617.64 | 294,041 | 2.24 | 178,731 | 3.96 | 47.99 | 124 |
| 56 | 21-Aug | 2,697.90 | 2,701.70 | 2,649.10 | 2,675.80 | 2,677.76 | -0.30 | 107,424.93 | 439,025 | 3.34 | 211,501 | 4.69 | 56.63 | 146 |
| 57 | 20-Aug | 2,754.40 | 2,754.40 | 2,656.90 | 2,683.90 | 2,682.40 | -2.30 | 107,750.12 | 632,863 | 4.81 | 218,040 | 4.84 | 58.49 | 151 |
| 58 | 19-Aug | 2,775.00 | 2,794.90 | 2,731.10 | 2,747.20 | 2,750.31 | -0.76 | 110,291.42 | 381,133 | 2.90 | 156,910 | 3.48 | 43.16 | 109 |
| 59 | 18-Aug | 2,800.00 | 2,807.00 | 2,755.60 | 2,768.30 | 2,776.03 | 0.40 | 111,138.52 | 760,570 | 5.78 | 229,859 | 5.10 | 63.81 | 159 |
| 60 | 14-Aug | 2,730.00 | 2,800.00 | 2,671.30 | 2,757.40 | 2,762.00 | 9.86 | 110,700.92 | 8,765,092 | 66.66 | 1,576,179 | 34.97 | 435.00 | 1,091 |
| 61 | 13-Aug | 2,522.00 | 2,549.90 | 2,476.60 | 2,509.90 | 2,504.75 | -0.92 | 100,764.57 | 487,954 | 3.71 | 191,531 | 4.25 | 47.97 | 133 |
| 62 | 12-Aug | 2,592.40 | 2,596.90 | 2,510.00 | 2,533.20 | 2,545.02 | -2.19 | 101,699.99 | 261,504 | 1.99 | 83,121 | 1.84 | 21.15 | 58 |
| 63 | 11-Aug | 2,605.20 | 2,626.40 | 2,560.00 | 2,589.80 | 2,588.05 | -1.07 | 103,972.31 | 439,383 | 3.34 | 224,229 | 4.97 | 58.03 | 144 |
| 64 | 08-Aug | 2,641.00 | 2,664.70 | 2,595.00 | 2,617.80 | 2,636.38 | -0.64 | 105,096.42 | 223,811 | 1.70 | 103,983 | 2.31 | 27.41 | 67 |
| 65 | 07-Aug | 2,625.00 | 2,655.00 | 2,595.40 | 2,634.60 | 2,616.82 | 0.38 | 105,770.88 | 196,791 | 1.50 | 79,125 | 1.76 | 20.71 | 51 |
| 66 | 06-Aug | 2,635.10 | 2,655.80 | 2,613.10 | 2,624.70 | 2,631.51 | -0.64 | 105,373.43 | 340,219 | 2.59 | 177,675 | 3.94 | 46.76 | 114 |
| 67 | 05-Aug | 2,670.00 | 2,677.00 | 2,616.00 | 2,641.50 | 2,638.75 | -0.91 | 106,047.90 | 293,862 | 2.23 | 155,124 | 3.44 | 40.93 | 100 |
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