| Macro-sector: Financial Services | Band: 2 | High52 Price: 3,320.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 5; VWAP21: | Low52 Price: 1,539.0 | Barrier: 1,701.1; Drift%: 2.99 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 2,954,850 | Low52 Date: 30-Mar-2026 | SHP: 74.17 / 0.17 / 2.46 / 23.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,256.2 / 2,050.0 | Month: 2,399.8 / 2,111.0 | Week: 2,198.0 / 1,805.1 | Day: 1,780.0 / 1,721.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,737.90 | 1,780.00 | 1,721.70 | 1,753.50 | 1,746.65 | 1.92 | 518.13 | 263 | 15.47 | 156 | 10.40 | 0.03 | 2 |
| 2 | 06-Apr | 1,689.00 | 1,739.70 | 1,667.10 | 1,720.40 | 1,712.26 | 3.10 | 508.35 | 134 | 7.88 | 128 | 8.53 | 0.02 | 2 |
| 3 | 02-Apr | 1,680.00 | 1,694.90 | 1,608.20 | 1,668.60 | 1,651.48 | -0.35 | 493.05 | 300 | 17.65 | 142 | 9.47 | 0.02 | 2 |
| 4 | 01-Apr | 1,600.00 | 1,701.10 | 1,600.00 | 1,674.40 | 1,667.91 | 5.74 | 494.76 | 516 | 30.35 | 320 | 21.33 | 0.05 | 5 |
| 5 | 30-Mar | 1,700.00 | 1,709.00 | 1,539.00 | 1,583.50 | 1,635.02 | -7.34 | 467.90 | 2,034 | 119.65 | 1,662 | 110.80 | 0.27 | 24 |
| 6 | 27-Mar | 1,799.00 | 1,799.00 | 1,676.00 | 1,709.00 | 1,720.31 | -4.20 | 504.00 | 522 | 30.71 | 389 | 25.93 | 0.07 | 6 |
| 7 | 25-Mar | 1,720.00 | 1,805.10 | 1,720.00 | 1,784.00 | 1,790.16 | 3.91 | 527.00 | 1,527 | 89.82 | 1,397 | 93.13 | 0.25 | 20 |
| 8 | 24-Mar | 1,720.20 | 1,732.80 | 1,700.00 | 1,716.80 | 1,708.97 | -0.92 | 507.29 | 1,349 | 79.35 | 1,189 | 79.27 | 0.20 | 17 |
| 9 | 23-Mar | 1,759.00 | 1,759.00 | 1,701.10 | 1,732.80 | 1,736.98 | 0.52 | 512.02 | 528 | 31.06 | 405 | 27.00 | 0.07 | 6 |
| 10 | 20-Mar | 1,759.90 | 1,759.90 | 1,720.00 | 1,723.80 | 1,725.81 | -0.33 | 509.36 | 196 | 11.53 | 143 | 9.53 | 0.02 | 2 |
| 11 | 19-Mar | 1,763.80 | 1,763.80 | 1,725.50 | 1,729.50 | 1,745.88 | -1.94 | 511.04 | 770 | 45.29 | 758 | 50.53 | 0.13 | 11 |
| 12 | 18-Mar | 1,775.90 | 1,782.00 | 1,758.00 | 1,763.70 | 1,767.32 | 0.43 | 521.15 | 1,574 | 92.59 | 1,281 | 85.40 | 0.23 | 19 |
| 13 | 17-Mar | 1,785.60 | 1,799.00 | 1,741.00 | 1,756.10 | 1,758.29 | -1.66 | 518.90 | 520 | 30.59 | 492 | 32.80 | 0.09 | 7 |
| 14 | 16-Mar | 1,785.10 | 1,786.70 | 1,761.50 | 1,785.80 | 1,771.96 | -0.22 | 527.68 | 78 | 4.59 | 76 | 5.07 | 0.01 | 1 |
| 15 | 13-Mar | 1,811.90 | 1,819.70 | 1,783.10 | 1,789.80 | 1,801.01 | -1.19 | 528.86 | 1,015 | 59.71 | 959 | 63.93 | 0.17 | 14 |
| 16 | 12-Mar | 1,820.10 | 1,875.00 | 1,800.00 | 1,811.30 | 1,824.89 | -1.71 | 535.21 | 624 | 36.71 | 419 | 27.93 | 0.08 | 6 |
| 17 | 11-Mar | 1,836.50 | 1,874.00 | 1,806.00 | 1,842.90 | 1,850.47 | -0.95 | 544.55 | 762 | 44.82 | 670 | 44.67 | 0.12 | 10 |
| 18 | 10-Mar | 1,864.80 | 1,898.00 | 1,820.50 | 1,860.60 | 1,855.48 | 0.38 | 549.78 | 311 | 18.29 | 250 | 16.67 | 0.05 | 4 |
| 19 | 09-Mar | 1,820.10 | 1,879.90 | 1,800.00 | 1,853.50 | 1,822.66 | -0.91 | 547.68 | 509 | 29.94 | 467 | 31.13 | 0.09 | 7 |
| 20 | 06-Mar | 1,871.20 | 1,914.00 | 1,855.00 | 1,870.50 | 1,870.32 | -1.44 | 552.70 | 70 | 4.12 | 61 | 4.07 | 0.01 | 1 |
| 21 | 05-Mar | 1,899.90 | 1,900.00 | 1,850.50 | 1,897.80 | 1,893.72 | 4.48 | 560.77 | 99 | 5.82 | 52 | 3.47 | 0.01 | 1 |
| 22 | 04-Mar | 1,947.70 | 1,947.70 | 1,805.10 | 1,816.50 | 1,867.95 | -1.81 | 536.75 | 784 | 46.12 | 449 | 29.93 | 0.08 | 7 |
| 23 | 02-Mar | 1,911.90 | 1,911.90 | 1,835.00 | 1,850.00 | 1,852.88 | -2.75 | 546.00 | 274 | 16.12 | 240 | 16.00 | 0.04 | 4 |
| 24 | 27-Feb | 1,914.90 | 1,948.90 | 1,890.20 | 1,902.40 | 1,910.54 | 0.83 | 562.13 | 159 | 9.35 | 136 | 9.07 | 0.03 | 2 |
| 25 | 26-Feb | 1,895.00 | 1,895.00 | 1,875.00 | 1,886.80 | 1,885.82 | 0.78 | 557.52 | 90 | 5.29 | 80 | 5.33 | 0.02 | 1 |
| 26 | 25-Feb | 1,890.00 | 1,890.10 | 1,809.00 | 1,872.20 | 1,854.30 | 0.03 | 553.21 | 463 | 27.24 | 336 | 22.40 | 0.06 | 5 |
| 27 | 24-Feb | 2,198.00 | 2,198.00 | 1,805.10 | 1,871.60 | 1,904.79 | -2.36 | 553.03 | 1,474 | 86.71 | 561 | 37.40 | 0.11 | 8 |
| 28 | 23-Feb | 1,910.00 | 1,980.00 | 1,910.00 | 1,916.90 | 1,947.02 | 0.39 | 566.42 | 164 | 9.65 | 144 | 9.60 | 0.03 | 2 |
| 29 | 20-Feb | 1,916.00 | 1,963.90 | 1,906.00 | 1,909.50 | 1,918.95 | -0.16 | 564.23 | 66 | 3.88 | 55 | 3.67 | 0.01 | 1 |
| 30 | 19-Feb | 1,951.40 | 1,957.00 | 1,894.10 | 1,912.50 | 1,924.64 | -1.99 | 565.12 | 199 | 11.71 | 187 | 12.47 | 0.04 | 3 |
| 31 | 18-Feb | 1,952.70 | 1,955.00 | 1,950.00 | 1,951.40 | 1,952.32 | -0.06 | 576.61 | 206 | 12.12 | 189 | 12.60 | 0.04 | 3 |
| 32 | 17-Feb | 1,969.90 | 1,979.80 | 1,950.50 | 1,952.60 | 1,954.41 | -0.66 | 576.96 | 70 | 4.12 | 49 | 3.27 | 0.01 | 1 |
| 33 | 16-Feb | 1,946.00 | 1,986.90 | 1,940.00 | 1,965.60 | 1,948.70 | 0.41 | 580.81 | 214 | 12.59 | 192 | 12.80 | 0.04 | 3 |
| 34 | 13-Feb | 1,970.00 | 1,974.90 | 1,947.00 | 1,957.50 | 1,957.02 | -0.63 | 578.41 | 121 | 7.12 | 120 | 8.00 | 0.02 | 2 |
| 35 | 12-Feb | 1,980.30 | 1,980.30 | 1,946.00 | 1,970.00 | 1,962.77 | -0.52 | 582.00 | 261 | 15.35 | 248 | 16.53 | 0.05 | 4 |
| 36 | 11-Feb | 1,998.00 | 1,999.00 | 1,961.00 | 1,980.30 | 1,976.53 | 0.72 | 585.15 | 165 | 9.71 | 140 | 9.33 | 0.03 | 2 |
| 37 | 10-Feb | 1,969.90 | 1,985.00 | 1,930.00 | 1,966.20 | 1,949.54 | 3.37 | 580.98 | 822 | 48.35 | 737 | 49.13 | 0.14 | 11 |
| 38 | 09-Feb | 2,002.60 | 2,016.90 | 1,850.00 | 1,902.10 | 1,908.22 | -4.71 | 562.04 | 1,743 | 102.53 | 1,442 | 96.13 | 0.28 | 21 |
| 39 | 06-Feb | 1,976.00 | 2,003.00 | 1,960.00 | 1,996.20 | 1,978.04 | -1.81 | 589.85 | 479 | 28.18 | 456 | 30.40 | 0.09 | 7 |
| 40 | 05-Feb | 2,037.00 | 2,059.00 | 2,000.00 | 2,033.00 | 2,022.69 | 0.10 | 600.00 | 81 | 4.76 | 65 | 4.33 | 0.01 | 1 |
| 41 | 04-Feb | 2,099.90 | 2,099.90 | 1,930.00 | 2,031.00 | 1,973.73 | 3.20 | 600.00 | 423 | 24.88 | 335 | 22.33 | 0.07 | 5 |
| 42 | 03-Feb | 1,985.00 | 2,055.80 | 1,930.00 | 1,968.10 | 2,007.01 | -0.85 | 581.54 | 470 | 27.65 | 349 | 23.27 | 0.07 | 5 |
| 43 | 02-Feb | 1,993.90 | 1,993.90 | 1,960.10 | 1,984.90 | 1,977.06 | -0.46 | 586.51 | 123 | 7.24 | 85 | 5.67 | 0.02 | 1 |
| 44 | 01-Feb | 2,020.10 | 2,053.10 | 1,970.10 | 1,994.10 | 1,991.75 | -0.83 | 589.23 | 242 | 14.24 | 197 | 13.13 | 0.04 | 3 |
| 45 | 30-Jan | 2,101.00 | 2,101.00 | 1,911.00 | 2,010.70 | 1,996.55 | -4.21 | 594.13 | 1,387 | 81.59 | 1,133 | 75.53 | 0.23 | 17 |
| 46 | 29-Jan | 2,138.10 | 2,178.70 | 2,072.00 | 2,099.00 | 2,092.87 | -1.84 | 620.00 | 152 | 8.94 | 99 | 6.60 | 0.02 | 1 |
| 47 | 28-Jan | 2,275.00 | 2,275.00 | 2,121.10 | 2,138.40 | 2,184.14 | 1.67 | 631.87 | 128 | 7.53 | 36 | 2.40 | 0.01 | 1 |
| 48 | 27-Jan | 2,139.30 | 2,148.80 | 2,060.70 | 2,103.20 | 2,092.62 | -2.18 | 621.46 | 247 | 14.53 | 141 | 9.40 | 0.03 | 2 |
| 49 | 23-Jan | 2,130.00 | 2,159.00 | 2,091.10 | 2,150.00 | 2,133.43 | 0.66 | 635.00 | 51 | 3.00 | 48 | 3.20 | 0.01 | 1 |
| 50 | 22-Jan | 2,121.00 | 2,150.00 | 2,109.00 | 2,135.80 | 2,125.46 | 0.77 | 631.10 | 27 | 1.59 | 23 | 1.53 | 0.00 | 0 |
| 51 | 21-Jan | 2,160.00 | 2,202.90 | 2,101.00 | 2,119.50 | 2,130.17 | -1.26 | 626.28 | 77 | 4.53 | 72 | 4.80 | 0.02 | 1 |
| 52 | 20-Jan | 2,298.70 | 2,298.70 | 2,135.00 | 2,146.50 | 2,168.30 | -1.98 | 634.26 | 107 | 6.29 | 48 | 3.20 | 0.01 | 1 |
| 53 | 19-Jan | 2,219.50 | 2,219.50 | 2,141.00 | 2,189.90 | 2,193.33 | -0.84 | 647.08 | 90 | 5.29 | 76 | 5.07 | 0.02 | 1 |
| 54 | 16-Jan | 2,234.50 | 2,234.50 | 2,150.00 | 2,208.50 | 2,166.45 | 2.87 | 652.58 | 16 | 0.94 | 14 | 0.93 | 0.00 | 0 |
| 55 | 14-Jan | 2,155.00 | 2,269.50 | 2,116.00 | 2,146.90 | 2,160.00 | -0.66 | 634.38 | 440 | 25.88 | 311 | 20.73 | 0.00 | 5 |
| 56 | 13-Jan | 2,209.00 | 2,209.00 | 2,155.00 | 2,161.20 | 2,168.51 | 1.79 | 638.60 | 464 | 27.29 | 290 | 19.33 | 0.06 | 4 |
| 57 | 12-Jan | 2,152.00 | 2,175.00 | 2,104.30 | 2,123.10 | 2,132.14 | -2.27 | 627.34 | 451 | 26.53 | 393 | 26.20 | 0.08 | 6 |
| 58 | 09-Jan | 2,200.20 | 2,210.00 | 2,100.00 | 2,172.50 | 2,182.70 | -1.26 | 641.94 | 212 | 12.47 | 184 | 12.27 | 0.04 | 3 |
| 59 | 08-Jan | 2,260.10 | 2,260.10 | 2,200.00 | 2,200.30 | 2,208.78 | -2.64 | 650.16 | 86 | 5.06 | 67 | 4.47 | 0.01 | 1 |
| 60 | 07-Jan | 2,257.00 | 2,290.00 | 2,249.00 | 2,260.00 | 2,261.56 | 0.38 | 667.00 | 126 | 7.41 | 92 | 6.13 | 0.02 | 1 |
| 61 | 06-Jan | 2,250.10 | 2,295.00 | 2,250.00 | 2,251.40 | 2,264.99 | 0.01 | 665.25 | 105 | 6.18 | 71 | 4.73 | 0.02 | 1 |
| 62 | 05-Jan | 2,249.90 | 2,273.90 | 2,211.00 | 2,251.10 | 2,252.07 | 0.82 | 665.17 | 147 | 8.65 | 141 | 9.40 | 0.03 | 2 |
| 63 | 02-Jan | 2,209.40 | 2,257.90 | 2,201.10 | 2,232.90 | 2,232.60 | -0.23 | 659.79 | 165 | 9.71 | 127 | 8.47 | 0.03 | 2 |
| 64 | 01-Jan | 2,210.00 | 2,270.10 | 2,210.00 | 2,238.00 | 2,233.02 | 0.32 | 661.00 | 53 | 3.12 | 37 | 2.47 | 0.01 | 1 |
| 65 | 31-Dec | 2,399.80 | 2,399.80 | 2,111.00 | 2,230.80 | 2,211.56 | 0.67 | 659.17 | 332 | 19.53 | 202 | 13.47 | 0.04 | 3 |
| 66 | 30-Dec | 2,235.00 | 2,249.00 | 2,200.00 | 2,216.00 | 2,224.16 | -0.35 | 654.00 | 154 | 9.06 | 108 | 7.20 | 0.02 | 2 |
| 67 | 29-Dec | 2,248.00 | 2,258.50 | 2,190.00 | 2,223.80 | 2,222.26 | -0.87 | 657.10 | 187 | 11.00 | 104 | 6.93 | 0.02 | 2 |
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