| Macro-sector: Financial Services | Band: 20 | High52 Price: 290.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 141.47 | Barrier: 220.52; Drift%: 3.48 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,571,875 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 7.7 / 8.29 / 84.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 233.29 / 163.5 | Month: 272.4 / 239.15 | Week: 260.7 / 244.25 | Day: 233.2 / 221.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 223.00 | 233.20 | 221.50 | 228.46 | 228.75 | 1.47 | 3,691.27 | 325,418 | 2.08 | 169,453 | 2.50 | 3.88 | 12 |
| 2 | 06-Apr | 220.10 | 226.09 | 216.91 | 225.14 | 221.25 | 2.32 | 3,637.63 | 358,787 | 2.29 | 148,384 | 2.19 | 3.28 | 11 |
| 3 | 02-Apr | 213.00 | 221.15 | 208.11 | 220.04 | 213.28 | 1.42 | 3,555.23 | 302,903 | 1.93 | 120,622 | 1.78 | 2.57 | 9 |
| 4 | 01-Apr | 213.95 | 220.52 | 213.05 | 216.95 | 216.66 | 4.88 | 3,505.30 | 631,735 | 4.03 | 353,154 | 5.20 | 7.65 | 26 |
| 5 | 30-Mar | 211.60 | 219.30 | 206.00 | 206.85 | 210.62 | -2.50 | 3,342.11 | 944,851 | 6.03 | 490,601 | 7.23 | 10.33 | 36 |
| 6 | 27-Mar | 219.65 | 223.10 | 211.20 | 212.15 | 215.84 | -4.87 | 3,427.75 | 553,455 | 3.53 | 326,659 | 4.81 | 7.05 | 24 |
| 7 | 25-Mar | 222.40 | 228.90 | 219.80 | 223.00 | 224.38 | 1.46 | 3,603.00 | 529,852 | 3.38 | 311,875 | 4.59 | 7.00 | 23 |
| 8 | 24-Mar | 228.10 | 235.00 | 218.45 | 219.80 | 221.78 | -0.50 | 3,551.35 | 548,213 | 3.50 | 314,678 | 4.64 | 6.98 | 23 |
| 9 | 23-Mar | 231.10 | 231.10 | 219.00 | 220.90 | 223.26 | -5.70 | 3,569.12 | 616,686 | 3.94 | 349,372 | 5.15 | 7.80 | 26 |
| 10 | 20-Mar | 227.00 | 236.50 | 225.55 | 234.25 | 232.99 | 3.24 | 3,784.82 | 359,188 | 2.29 | 200,748 | 2.96 | 4.68 | 15 |
| 11 | 19-Mar | 224.00 | 232.95 | 222.50 | 226.90 | 228.62 | -0.83 | 3,666.07 | 550,640 | 3.51 | 340,142 | 5.01 | 7.78 | 25 |
| 12 | 18-Mar | 219.00 | 230.40 | 217.20 | 228.80 | 226.24 | 5.17 | 3,696.76 | 572,692 | 3.66 | 391,660 | 5.77 | 8.86 | 29 |
| 13 | 17-Mar | 214.90 | 223.50 | 211.60 | 217.55 | 218.25 | 1.66 | 3,515.00 | 689,631 | 4.40 | 403,057 | 5.94 | 8.80 | 30 |
| 14 | 16-Mar | 222.85 | 226.25 | 212.15 | 214.00 | 216.88 | -3.97 | 3,457.00 | 786,502 | 5.02 | 443,440 | 6.53 | 9.62 | 33 |
| 15 | 13-Mar | 234.10 | 234.10 | 220.35 | 222.85 | 226.01 | -4.46 | 3,600.63 | 350,776 | 2.24 | 197,637 | 2.91 | 4.47 | 15 |
| 16 | 12-Mar | 230.00 | 238.95 | 230.00 | 233.25 | 234.29 | -3.77 | 3,768.66 | 572,014 | 3.65 | 306,314 | 4.51 | 7.18 | 23 |
| 17 | 11-Mar | 248.00 | 248.00 | 241.00 | 242.40 | 244.26 | -1.00 | 3,916.50 | 214,411 | 1.37 | 106,525 | 1.57 | 2.60 | 8 |
| 18 | 10-Mar | 236.90 | 247.65 | 232.40 | 244.85 | 239.59 | 5.40 | 3,956.09 | 191,270 | 1.22 | 87,197 | 1.28 | 2.09 | 6 |
| 19 | 09-Mar | 236.00 | 236.25 | 227.00 | 232.30 | 230.19 | -3.19 | 3,753.31 | 439,855 | 2.81 | 238,292 | 3.51 | 5.49 | 18 |
| 20 | 06-Mar | 242.60 | 242.60 | 236.75 | 239.95 | 239.22 | -0.29 | 3,876.92 | 276,140 | 1.76 | 152,513 | 2.25 | 3.65 | 11 |
| 21 | 05-Mar | 241.00 | 249.10 | 238.70 | 240.65 | 241.93 | 0.27 | 3,888.23 | 238,202 | 1.52 | 79,295 | 1.17 | 1.92 | 6 |
| 22 | 04-Mar | 245.00 | 245.10 | 236.20 | 240.00 | 239.48 | -3.34 | 3,877.00 | 432,413 | 2.76 | 242,203 | 3.57 | 5.80 | 18 |
| 23 | 02-Mar | 240.00 | 251.00 | 240.00 | 248.30 | 246.37 | -1.49 | 4,011.83 | 335,180 | 2.14 | 176,898 | 2.61 | 4.36 | 13 |
| 24 | 27-Feb | 256.55 | 256.55 | 250.40 | 252.05 | 252.32 | -0.77 | 4,072.42 | 156,672 | 1.00 | 67,877 | 1.00 | 1.71 | 5 |
| 25 | 26-Feb | 258.00 | 259.95 | 252.00 | 254.00 | 255.59 | -0.76 | 4,103.00 | 333,795 | 2.13 | 179,961 | 2.65 | 4.60 | 13 |
| 26 | 25-Feb | 258.00 | 260.70 | 254.85 | 255.95 | 256.87 | 0.81 | 4,135.43 | 379,029 | 2.42 | 188,370 | 2.78 | 4.84 | 14 |
| 27 | 24-Feb | 247.30 | 256.00 | 247.30 | 253.90 | 253.07 | 3.21 | 4,102.31 | 932,810 | 5.95 | 345,868 | 5.10 | 8.75 | 25 |
| 28 | 23-Feb | 255.90 | 255.90 | 244.25 | 246.00 | 246.90 | -1.84 | 3,974.00 | 228,355 | 1.46 | 132,004 | 1.94 | 3.26 | 10 |
| 29 | 20-Feb | 250.55 | 252.10 | 246.50 | 250.60 | 249.29 | 0.02 | 4,048.99 | 260,491 | 1.66 | 110,427 | 1.63 | 2.75 | 8 |
| 30 | 19-Feb | 258.90 | 259.55 | 249.15 | 250.55 | 255.02 | -2.76 | 4,048.18 | 333,394 | 2.13 | 170,704 | 2.51 | 4.35 | 13 |
| 31 | 18-Feb | 251.00 | 259.65 | 249.45 | 257.65 | 255.79 | 2.45 | 4,162.90 | 396,287 | 2.53 | 211,100 | 3.11 | 5.40 | 16 |
| 32 | 17-Feb | 254.45 | 260.35 | 248.00 | 251.50 | 253.79 | -0.67 | 4,063.53 | 620,238 | 3.96 | 358,637 | 5.28 | 9.10 | 26 |
| 33 | 16-Feb | 248.70 | 255.45 | 247.75 | 253.20 | 252.04 | 0.46 | 4,091.00 | 300,103 | 1.92 | 159,591 | 2.35 | 4.02 | 12 |
| 34 | 13-Feb | 251.00 | 255.50 | 245.95 | 252.05 | 249.95 | 0.36 | 4,072.42 | 261,839 | 1.67 | 115,894 | 1.71 | 2.90 | 9 |
| 35 | 12-Feb | 255.00 | 256.25 | 249.25 | 251.15 | 252.51 | -1.28 | 4,057.88 | 173,133 | 1.11 | 86,625 | 1.28 | 2.19 | 6 |
| 36 | 11-Feb | 259.75 | 260.05 | 253.20 | 254.40 | 255.13 | -2.02 | 4,110.39 | 182,549 | 1.17 | 114,492 | 1.69 | 2.92 | 8 |
| 37 | 10-Feb | 261.85 | 262.65 | 256.85 | 259.65 | 259.03 | -1.01 | 4,195.21 | 236,073 | 1.51 | 144,126 | 2.12 | 3.73 | 11 |
| 38 | 09-Feb | 257.15 | 263.05 | 257.15 | 262.30 | 260.60 | 2.52 | 4,238.03 | 294,339 | 1.88 | 141,439 | 2.08 | 3.69 | 10 |
| 39 | 06-Feb | 254.50 | 259.40 | 252.00 | 255.85 | 255.55 | -0.27 | 4,133.82 | 267,596 | 1.71 | 99,777 | 1.47 | 2.55 | 7 |
| 40 | 05-Feb | 255.00 | 264.05 | 254.00 | 256.55 | 258.01 | 1.06 | 4,145.13 | 417,350 | 2.66 | 193,018 | 2.84 | 4.98 | 14 |
| 41 | 04-Feb | 253.80 | 256.60 | 249.10 | 253.85 | 253.56 | -0.18 | 4,101.50 | 388,960 | 2.48 | 194,068 | 2.86 | 4.92 | 14 |
| 42 | 03-Feb | 253.00 | 261.00 | 245.70 | 254.30 | 254.07 | 5.26 | 4,108.77 | 737,991 | 4.71 | 341,775 | 5.04 | 8.68 | 25 |
| 43 | 02-Feb | 255.85 | 257.00 | 227.90 | 241.60 | 238.42 | -5.57 | 3,903.58 | 2,760,348 | 17.62 | 1,036,517 | 15.27 | 24.71 | 76 |
| 44 | 01-Feb | 275.00 | 275.75 | 251.50 | 255.85 | 263.23 | -6.07 | 4,133.82 | 746,784 | 4.77 | 448,725 | 6.61 | 11.81 | 33 |
| 45 | 30-Jan | 263.00 | 273.90 | 258.14 | 272.39 | 267.77 | 3.15 | 4,401.06 | 407,600 | 2.60 | 170,737 | 2.52 | 4.57 | 12 |
| 46 | 29-Jan | 266.00 | 268.19 | 261.00 | 264.07 | 264.46 | -1.69 | 4,266.63 | 306,742 | 1.96 | 167,657 | 2.47 | 4.43 | 12 |
| 47 | 28-Jan | 260.71 | 270.00 | 258.39 | 268.61 | 263.96 | 3.03 | 4,339.98 | 451,691 | 2.88 | 221,130 | 3.26 | 5.84 | 16 |
| 48 | 27-Jan | 273.00 | 275.19 | 257.01 | 260.71 | 267.40 | -4.75 | 4,212.34 | 612,528 | 3.91 | 317,652 | 4.68 | 8.49 | 23 |
| 49 | 23-Jan | 276.87 | 280.00 | 271.50 | 273.70 | 276.31 | -1.14 | 4,422.22 | 988,730 | 6.31 | 586,695 | 8.64 | 16.21 | 43 |
| 50 | 22-Jan | 270.00 | 280.38 | 268.51 | 276.87 | 277.16 | 3.26 | 4,473.44 | 2,067,973 | 13.20 | 1,189,602 | 17.53 | 32.97 | 87 |
| 51 | 21-Jan | 259.90 | 272.45 | 258.75 | 268.14 | 265.06 | 3.17 | 4,332.39 | 1,387,843 | 8.86 | 772,633 | 11.38 | 20.48 | 56 |
| 52 | 20-Jan | 263.50 | 263.66 | 258.65 | 259.90 | 261.30 | -1.37 | 4,199.25 | 707,217 | 4.51 | 497,944 | 7.34 | 13.01 | 36 |
| 53 | 19-Jan | 265.00 | 266.57 | 263.29 | 263.50 | 264.54 | -0.73 | 4,257.42 | 311,491 | 1.99 | 201,282 | 2.97 | 5.32 | 15 |
| 54 | 16-Jan | 265.09 | 270.00 | 260.79 | 265.45 | 264.23 | 0.26 | 4,288.93 | 598,353 | 3.82 | 402,838 | 5.93 | 10.64 | 29 |
| 55 | 14-Jan | 260.30 | 269.70 | 260.30 | 264.76 | 265.71 | 0.75 | 4,277.78 | 998,418 | 6.37 | 631,100 | 9.30 | 16.77 | 46 |
| 56 | 13-Jan | 259.60 | 263.65 | 259.60 | 262.80 | 262.07 | 1.42 | 4,246.11 | 351,971 | 2.25 | 209,590 | 3.09 | 5.49 | 15 |
| 57 | 12-Jan | 261.60 | 262.27 | 257.00 | 259.12 | 259.65 | -0.58 | 4,186.65 | 718,437 | 4.59 | 489,060 | 7.20 | 12.70 | 36 |
| 58 | 09-Jan | 263.55 | 264.55 | 259.95 | 260.62 | 262.32 | -1.29 | 4,210.89 | 546,716 | 3.49 | 388,871 | 5.73 | 10.20 | 28 |
| 59 | 08-Jan | 265.90 | 265.90 | 261.41 | 264.03 | 264.36 | -0.79 | 4,265.98 | 700,457 | 4.47 | 549,783 | 8.10 | 14.53 | 40 |
| 60 | 07-Jan | 268.30 | 269.51 | 263.64 | 266.14 | 266.45 | -0.26 | 4,300.07 | 465,146 | 2.97 | 242,127 | 3.57 | 6.45 | 18 |
| 61 | 06-Jan | 258.25 | 268.00 | 255.31 | 266.84 | 263.60 | 3.68 | 4,311.38 | 1,139,608 | 7.27 | 677,775 | 9.99 | 17.87 | 49 |
| 62 | 05-Jan | 260.00 | 262.12 | 253.00 | 257.37 | 255.81 | -0.80 | 4,158.38 | 548,628 | 3.50 | 261,027 | 3.85 | 6.68 | 19 |
| 63 | 02-Jan | 249.30 | 261.50 | 249.30 | 259.45 | 257.82 | 3.70 | 4,191.98 | 762,332 | 4.87 | 463,609 | 6.83 | 11.95 | 34 |
| 64 | 01-Jan | 250.60 | 258.59 | 249.25 | 250.19 | 253.81 | 0.34 | 4,042.37 | 698,092 | 4.46 | 249,359 | 3.67 | 6.33 | 18 |
| 65 | 31-Dec | 248.20 | 252.00 | 246.55 | 249.35 | 249.52 | 0.42 | 4,028.79 | 225,193 | 1.44 | 113,695 | 1.67 | 2.84 | 8 |
| 66 | 30-Dec | 250.25 | 251.00 | 242.85 | 248.30 | 247.38 | -0.78 | 4,011.83 | 423,455 | 2.70 | 212,439 | 3.13 | 5.26 | 15 |
| 67 | 29-Dec | 252.10 | 254.85 | 248.10 | 250.25 | 251.67 | -0.73 | 4,043.34 | 324,822 | 2.07 | 182,473 | 2.69 | 4.59 | 13 |
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