| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 4,149.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 275 | High52 Date: 29-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 3,257.01 | Low52 Price: 1,965.0 | Barrier: 3,320.0; Drift%: -2.42 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 401,468,476 | Low52 Date: 11-Apr-2025 | SHP: 73.35 / 11.75 / 11.13 / 3.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 466 | ||||
| High/Low Price | Quarter: 2,435.4 / 2,087.3 | Month: 3,890.0 / 3,688.3 | Week: 3,539.9 / 3,332.4 | Day: 3,291.7 / 3,225.5 | Sis67: 290 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,270.00 | 3,291.70 | 3,225.50 | 3,241.40 | 3,249.00 | -1.47 | 130,131.99 | 612,643 | 3.05 | 322,436 | 4.17 | 104.00 | 213 |
| 2 | 06-Apr | 3,196.10 | 3,303.80 | 3,168.00 | 3,289.80 | 3,237.21 | 3.49 | 132,075.10 | 756,759 | 3.77 | 324,484 | 4.19 | 105.04 | 214 |
| 3 | 02-Apr | 3,150.00 | 3,200.20 | 3,145.00 | 3,178.80 | 3,173.53 | -2.37 | 127,618.80 | 657,545 | 3.28 | 281,925 | 3.64 | 89.47 | 186 |
| 4 | 01-Apr | 3,279.00 | 3,320.00 | 3,235.00 | 3,256.00 | 3,262.82 | 3.03 | 130,718.00 | 790,724 | 3.94 | 381,968 | 4.94 | 124.63 | 252 |
| 5 | 30-Mar | 3,189.00 | 3,249.90 | 3,140.00 | 3,160.10 | 3,182.44 | -3.38 | 126,868.05 | 1,170,858 | 5.84 | 535,346 | 6.92 | 170.37 | 354 |
| 6 | 27-Mar | 3,284.10 | 3,348.70 | 3,198.80 | 3,270.60 | 3,265.16 | -1.49 | 131,304.28 | 4,509,352 | 22.48 | 2,913,500 | 37.65 | 951.30 | 1,925 |
| 7 | 25-Mar | 3,219.90 | 3,334.00 | 3,200.20 | 3,320.20 | 3,284.97 | 5.23 | 133,295.56 | 1,080,479 | 5.39 | 376,394 | 4.86 | 123.64 | 249 |
| 8 | 24-Mar | 3,141.00 | 3,165.50 | 3,047.10 | 3,155.20 | 3,111.70 | 1.27 | 126,671.33 | 1,645,283 | 8.20 | 828,201 | 10.70 | 257.71 | 547 |
| 9 | 23-Mar | 3,190.00 | 3,220.50 | 3,042.10 | 3,115.60 | 3,121.99 | -6.04 | 125,081.52 | 2,186,867 | 10.90 | 960,942 | 12.42 | 300.01 | 635 |
| 10 | 20-Mar | 3,299.00 | 3,328.90 | 3,256.00 | 3,315.90 | 3,294.13 | 0.29 | 133,122.93 | 1,556,677 | 7.76 | 895,262 | 11.57 | 294.91 | 592 |
| 11 | 19-Mar | 3,370.00 | 3,398.80 | 3,272.50 | 3,306.40 | 3,328.00 | -3.69 | 132,741.54 | 1,181,511 | 5.89 | 610,939 | 7.89 | 203.00 | 404 |
| 12 | 18-Mar | 3,440.00 | 3,492.90 | 3,400.00 | 3,433.00 | 3,438.26 | 0.40 | 137,824.00 | 1,016,998 | 5.07 | 500,356 | 6.47 | 172.04 | 331 |
| 13 | 17-Mar | 3,370.20 | 3,428.00 | 3,336.40 | 3,419.20 | 3,391.96 | 1.73 | 137,270.10 | 627,317 | 3.13 | 286,064 | 3.70 | 97.03 | 189 |
| 14 | 16-Mar | 3,316.60 | 3,370.00 | 3,283.00 | 3,361.00 | 3,329.88 | 0.83 | 134,933.00 | 1,333,026 | 6.64 | 655,226 | 8.47 | 218.18 | 433 |
| 15 | 13-Mar | 3,238.10 | 3,355.00 | 3,216.50 | 3,333.20 | 3,318.84 | 2.75 | 133,817.47 | 1,425,667 | 7.11 | 629,296 | 8.13 | 208.85 | 416 |
| 16 | 12-Mar | 3,127.00 | 3,253.40 | 3,119.10 | 3,244.00 | 3,179.22 | 2.53 | 130,236.00 | 1,798,792 | 8.97 | 1,262,069 | 16.31 | 401.24 | 834 |
| 17 | 11-Mar | 3,290.30 | 3,302.40 | 3,157.50 | 3,163.90 | 3,201.65 | -3.63 | 127,020.61 | 757,649 | 3.78 | 382,586 | 4.94 | 122.49 | 253 |
| 18 | 10-Mar | 3,304.80 | 3,308.70 | 3,253.80 | 3,283.20 | 3,285.45 | 1.27 | 131,810.13 | 618,725 | 3.08 | 330,822 | 4.28 | 108.69 | 219 |
| 19 | 09-Mar | 3,090.10 | 3,270.00 | 3,080.40 | 3,241.90 | 3,185.63 | 0.09 | 130,152.07 | 691,626 | 3.45 | 307,895 | 3.98 | 98.08 | 203 |
| 20 | 06-Mar | 3,303.90 | 3,326.90 | 3,232.00 | 3,238.90 | 3,270.35 | -2.04 | 130,031.62 | 564,590 | 2.81 | 272,420 | 3.52 | 89.09 | 180 |
| 21 | 05-Mar | 3,369.00 | 3,378.90 | 3,240.20 | 3,306.40 | 3,284.99 | -1.00 | 132,741.54 | 957,052 | 4.77 | 433,649 | 5.60 | 142.45 | 287 |
| 22 | 04-Mar | 3,399.10 | 3,422.40 | 3,327.40 | 3,339.90 | 3,361.07 | -3.80 | 134,086.46 | 748,065 | 3.73 | 325,721 | 4.21 | 109.48 | 215 |
| 23 | 02-Mar | 3,354.90 | 3,484.80 | 3,354.90 | 3,471.90 | 3,436.46 | 3.53 | 139,385.84 | 1,268,987 | 6.32 | 392,338 | 5.07 | 134.83 | 259 |
| 24 | 27-Feb | 3,458.00 | 3,458.00 | 3,332.40 | 3,353.50 | 3,362.20 | -2.40 | 134,632.45 | 1,362,651 | 6.79 | 704,550 | 9.10 | 236.88 | 465 |
| 25 | 26-Feb | 3,499.80 | 3,505.00 | 3,399.00 | 3,435.90 | 3,444.06 | -1.96 | 137,940.55 | 800,594 | 3.99 | 409,107 | 5.29 | 140.90 | 270 |
| 26 | 25-Feb | 3,510.00 | 3,523.40 | 3,466.00 | 3,504.60 | 3,498.07 | 0.30 | 140,698.64 | 476,959 | 2.38 | 246,470 | 3.18 | 86.22 | 163 |
| 27 | 24-Feb | 3,475.00 | 3,504.00 | 3,444.00 | 3,494.00 | 3,474.37 | 0.60 | 140,273.00 | 550,989 | 2.75 | 281,087 | 3.63 | 97.66 | 186 |
| 28 | 23-Feb | 3,512.00 | 3,539.90 | 3,442.50 | 3,473.20 | 3,488.26 | 0.38 | 139,438.03 | 946,415 | 4.72 | 418,813 | 5.41 | 146.09 | 277 |
| 29 | 20-Feb | 3,400.30 | 3,471.50 | 3,365.00 | 3,460.00 | 3,412.25 | 1.44 | 138,908.00 | 881,990 | 4.40 | 314,458 | 4.06 | 107.30 | 208 |
| 30 | 19-Feb | 3,462.90 | 3,492.40 | 3,381.70 | 3,410.90 | 3,442.56 | -1.33 | 136,936.88 | 539,236 | 2.69 | 185,440 | 2.40 | 63.84 | 123 |
| 31 | 18-Feb | 3,482.10 | 3,529.00 | 3,445.20 | 3,456.90 | 3,481.22 | -1.12 | 138,783.64 | 834,116 | 4.16 | 317,648 | 4.10 | 110.58 | 210 |
| 32 | 17-Feb | 3,496.90 | 3,533.10 | 3,440.10 | 3,495.90 | 3,488.24 | -0.07 | 140,349.36 | 1,095,510 | 5.46 | 322,921 | 4.17 | 112.64 | 213 |
| 33 | 16-Feb | 3,580.00 | 3,580.00 | 3,450.00 | 3,498.20 | 3,498.98 | -2.45 | 140,441.70 | 1,558,907 | 7.77 | 417,583 | 5.40 | 146.11 | 276 |
| 34 | 13-Feb | 3,870.00 | 3,870.00 | 3,552.70 | 3,586.10 | 3,626.89 | -11.82 | 143,970.61 | 6,498,829 | 32.39 | 1,881,104 | 24.31 | 682.26 | 1,243 |
| 35 | 12-Feb | 3,950.00 | 4,082.90 | 3,882.30 | 4,066.90 | 4,000.74 | 3.40 | 163,273.21 | 918,911 | 4.58 | 276,888 | 3.58 | 110.78 | 183 |
| 36 | 11-Feb | 3,909.00 | 3,947.70 | 3,896.00 | 3,933.20 | 3,926.07 | 1.32 | 157,905.58 | 576,889 | 2.88 | 270,161 | 3.49 | 106.07 | 178 |
| 37 | 10-Feb | 3,790.50 | 3,892.00 | 3,759.20 | 3,882.00 | 3,833.88 | 2.70 | 155,850.00 | 542,510 | 2.70 | 175,569 | 2.27 | 67.31 | 116 |
| 38 | 09-Feb | 3,722.40 | 3,799.60 | 3,722.40 | 3,779.80 | 3,771.90 | 2.04 | 151,747.05 | 505,069 | 2.52 | 195,236 | 2.52 | 73.64 | 129 |
| 39 | 06-Feb | 3,549.00 | 3,712.80 | 3,470.40 | 3,704.20 | 3,595.84 | 3.50 | 148,711.95 | 827,152 | 4.12 | 291,805 | 3.77 | 104.93 | 196 |
| 40 | 05-Feb | 3,630.50 | 3,630.50 | 3,531.00 | 3,578.80 | 3,574.85 | -3.84 | 143,677.54 | 689,465 | 3.44 | 235,960 | 3.05 | 84.35 | 159 |
| 41 | 04-Feb | 3,636.10 | 3,776.70 | 3,636.10 | 3,721.70 | 3,708.30 | 2.69 | 149,414.52 | 600,107 | 2.99 | 265,527 | 3.43 | 98.47 | 179 |
| 42 | 03-Feb | 3,725.00 | 3,798.90 | 3,590.00 | 3,624.20 | 3,631.38 | 2.52 | 145,500.21 | 1,218,833 | 6.07 | 677,093 | 8.75 | 245.88 | 456 |
| 43 | 02-Feb | 3,480.00 | 3,584.00 | 3,410.50 | 3,535.10 | 3,493.72 | 1.20 | 141,923.12 | 1,113,164 | 5.55 | 369,724 | 4.78 | 129.17 | 249 |
| 44 | 01-Feb | 3,700.00 | 3,700.00 | 3,481.70 | 3,493.10 | 3,567.51 | -8.79 | 140,236.95 | 1,394,507 | 6.95 | 473,226 | 6.12 | 168.82 | 319 |
| 45 | 30-Jan | 4,000.00 | 4,000.00 | 3,801.10 | 3,829.60 | 3,898.41 | -6.41 | 153,746.37 | 1,066,990 | 5.32 | 418,330 | 5.41 | 163.08 | 282 |
| 46 | 29-Jan | 4,015.90 | 4,149.50 | 3,996.00 | 4,091.70 | 4,082.22 | 3.44 | 164,268.86 | 751,686 | 3.75 | 216,564 | 2.80 | 88.41 | 146 |
| 47 | 28-Jan | 3,905.00 | 3,984.50 | 3,900.00 | 3,955.50 | 3,943.25 | 2.28 | 158,800.86 | 467,752 | 2.33 | 251,228 | 3.25 | 99.07 | 169 |
| 48 | 27-Jan | 3,829.00 | 3,889.70 | 3,819.00 | 3,867.40 | 3,859.08 | 1.70 | 155,263.92 | 504,352 | 2.51 | 240,927 | 3.11 | 92.98 | 162 |
| 49 | 23-Jan | 3,931.20 | 3,934.60 | 3,796.70 | 3,802.80 | 3,872.44 | -1.53 | 152,670.43 | 481,529 | 2.40 | 186,045 | 2.40 | 72.04 | 125 |
| 50 | 22-Jan | 3,932.00 | 3,945.00 | 3,754.30 | 3,861.90 | 3,844.21 | -1.14 | 155,043.11 | 731,117 | 3.64 | 296,205 | 3.83 | 113.87 | 199 |
| 51 | 21-Jan | 3,934.50 | 4,028.30 | 3,897.80 | 3,906.60 | 3,961.33 | -0.61 | 156,837.67 | 1,138,006 | 5.67 | 496,199 | 6.41 | 196.56 | 334 |
| 52 | 20-Jan | 3,962.00 | 3,962.00 | 3,891.50 | 3,930.40 | 3,924.11 | -0.42 | 157,793.17 | 444,231 | 2.21 | 244,524 | 3.16 | 95.95 | 165 |
| 53 | 19-Jan | 3,942.00 | 3,964.60 | 3,922.10 | 3,946.90 | 3,947.61 | 0.27 | 158,455.59 | 311,547 | 1.55 | 158,707 | 2.05 | 62.65 | 107 |
| 54 | 16-Jan | 3,905.00 | 3,969.80 | 3,905.00 | 3,936.10 | 3,939.81 | -0.05 | 158,022.01 | 254,955 | 1.27 | 123,660 | 1.60 | 48.72 | 83 |
| 55 | 14-Jan | 3,936.00 | 3,954.30 | 3,888.00 | 3,938.10 | 3,930.34 | 0.30 | 158,102.30 | 291,366 | 1.45 | 137,761 | 1.78 | 54.14 | 93 |
| 56 | 13-Jan | 3,900.10 | 3,947.00 | 3,885.00 | 3,926.30 | 3,919.44 | 0.44 | 157,628.57 | 333,979 | 1.66 | 165,351 | 2.14 | 64.81 | 111 |
| 57 | 12-Jan | 3,855.50 | 3,917.50 | 3,840.50 | 3,909.00 | 3,882.76 | 2.30 | 156,934.00 | 492,060 | 2.45 | 203,569 | 2.63 | 79.04 | 137 |
| 58 | 09-Jan | 3,850.00 | 3,885.00 | 3,795.10 | 3,821.00 | 3,832.02 | -0.85 | 153,401.00 | 430,996 | 2.15 | 192,253 | 2.48 | 73.67 | 129 |
| 59 | 08-Jan | 3,950.00 | 3,954.70 | 3,806.70 | 3,853.80 | 3,860.68 | -2.68 | 154,717.92 | 619,124 | 3.09 | 273,889 | 3.54 | 105.74 | 184 |
| 60 | 07-Jan | 3,959.00 | 3,994.00 | 3,917.40 | 3,960.10 | 3,957.49 | 0.49 | 158,985.53 | 485,501 | 2.42 | 270,951 | 3.50 | 107.23 | 182 |
| 61 | 06-Jan | 3,950.00 | 3,995.00 | 3,915.10 | 3,940.70 | 3,948.29 | 0.50 | 158,206.68 | 620,673 | 3.09 | 289,611 | 3.74 | 114.35 | 195 |
| 62 | 05-Jan | 3,849.00 | 3,930.00 | 3,839.90 | 3,921.00 | 3,895.60 | 2.62 | 157,415.00 | 828,263 | 4.13 | 427,578 | 5.53 | 166.57 | 288 |
| 63 | 02-Jan | 3,835.00 | 3,884.80 | 3,797.70 | 3,820.80 | 3,843.74 | -0.47 | 153,393.08 | 394,926 | 1.97 | 214,218 | 2.77 | 82.34 | 144 |
| 64 | 01-Jan | 3,801.50 | 3,844.90 | 3,766.50 | 3,839.00 | 3,816.90 | 0.72 | 154,123.00 | 200,637 | 1.00 | 77,384 | 1.00 | 29.54 | 52 |
| 65 | 31-Dec | 3,799.10 | 3,859.00 | 3,780.70 | 3,811.70 | 3,816.89 | 0.33 | 153,027.74 | 334,171 | 1.67 | 147,555 | 1.91 | 56.32 | 99 |
| 66 | 30-Dec | 3,710.00 | 3,819.00 | 3,690.10 | 3,799.10 | 3,786.93 | 1.68 | 152,521.89 | 1,688,316 | 8.41 | 1,172,509 | 15.15 | 444.02 | 789 |
| 67 | 29-Dec | 3,812.00 | 3,826.90 | 3,725.60 | 3,736.50 | 3,762.01 | -1.59 | 150,008.70 | 228,650 | 1.14 | 103,306 | 1.33 | 38.86 | 70 |
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