| 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: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 161,566,375 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 7.58 / 7.44 / 84.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 233.29 / 163.5 | Month: 287.0 / 236.35 | Week: 276.0 / 263.9 | Day: 271.55 / 262.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 265.00 | 271.55 | 262.45 | 270.95 | 268.29 | 3.26 | 4,377.64 | 497,442 | 2.39 | 274,228 | 2.60 | 7.36 | 20 |
| 2 | 11-Nov | 267.60 | 267.60 | 260.55 | 262.40 | 262.17 | -1.94 | 4,239.50 | 674,245 | 3.23 | 419,235 | 3.97 | 10.99 | 31 |
| 3 | 10-Nov | 269.00 | 271.40 | 265.50 | 267.60 | 267.96 | -0.48 | 4,323.52 | 513,736 | 2.46 | 298,799 | 2.83 | 8.01 | 22 |
| 4 | 07-Nov | 261.00 | 270.55 | 259.55 | 268.90 | 266.03 | 2.19 | 4,344.52 | 742,353 | 3.56 | 386,703 | 3.66 | 10.29 | 28 |
| 5 | 06-Nov | 278.50 | 278.50 | 261.60 | 263.15 | 265.55 | -4.31 | 4,251.62 | 816,992 | 3.92 | 462,454 | 4.38 | 12.28 | 34 |
| 6 | 04-Nov | 282.70 | 283.00 | 272.75 | 275.00 | 276.21 | -3.24 | 4,443.00 | 690,461 | 3.31 | 379,627 | 3.60 | 10.49 | 28 |
| 7 | 03-Nov | 272.95 | 285.00 | 272.20 | 284.20 | 280.54 | 4.43 | 4,591.72 | 2,404,393 | 11.53 | 1,442,467 | 13.67 | 40.47 | 105 |
| 8 | 31-Oct | 273.50 | 276.00 | 268.30 | 272.15 | 272.52 | 0.63 | 4,397.03 | 634,291 | 3.04 | 321,634 | 3.05 | 8.77 | 23 |
| 9 | 30-Oct | 272.00 | 272.00 | 264.75 | 270.45 | 268.77 | 0.30 | 4,369.56 | 452,057 | 2.17 | 243,852 | 2.31 | 6.55 | 18 |
| 10 | 29-Oct | 266.60 | 270.15 | 264.50 | 269.65 | 268.45 | 1.81 | 4,356.64 | 360,340 | 1.73 | 185,306 | 1.76 | 4.97 | 14 |
| 11 | 28-Oct | 268.00 | 269.90 | 263.90 | 264.85 | 265.84 | -1.49 | 4,279.09 | 292,837 | 1.40 | 169,755 | 1.61 | 4.51 | 12 |
| 12 | 27-Oct | 270.90 | 272.30 | 268.00 | 268.85 | 269.62 | 0.11 | 4,343.71 | 294,696 | 1.41 | 162,735 | 1.54 | 4.39 | 12 |
| 13 | 24-Oct | 274.70 | 274.70 | 267.70 | 268.55 | 269.54 | -1.50 | 4,338.87 | 309,396 | 1.48 | 172,437 | 1.63 | 4.65 | 13 |
| 14 | 23-Oct | 281.30 | 281.30 | 271.25 | 272.65 | 275.40 | -1.84 | 4,405.11 | 491,189 | 2.36 | 245,764 | 2.33 | 6.77 | 18 |
| 15 | 21-Oct | 281.00 | 281.00 | 276.30 | 277.75 | 278.13 | 1.04 | 4,487.51 | 236,038 | 1.13 | 161,809 | 1.53 | 4.50 | 12 |
| 16 | 20-Oct | 270.80 | 276.15 | 266.60 | 274.90 | 272.24 | 2.67 | 4,441.46 | 757,969 | 3.64 | 368,430 | 3.49 | 10.03 | 27 |
| 17 | 17-Oct | 270.50 | 271.60 | 265.50 | 267.75 | 268.43 | -1.03 | 4,325.94 | 496,373 | 2.38 | 257,629 | 2.44 | 6.92 | 19 |
| 18 | 16-Oct | 275.25 | 278.70 | 267.55 | 270.55 | 273.83 | -1.71 | 4,371.18 | 751,720 | 3.61 | 400,561 | 3.80 | 10.97 | 29 |
| 19 | 15-Oct | 264.15 | 279.00 | 264.15 | 275.25 | 272.16 | 4.50 | 4,447.11 | 821,103 | 3.94 | 404,625 | 3.83 | 11.01 | 29 |
| 20 | 14-Oct | 270.85 | 272.40 | 262.45 | 263.40 | 266.13 | -2.57 | 4,255.66 | 470,432 | 2.26 | 250,698 | 2.38 | 6.67 | 18 |
| 21 | 13-Oct | 271.10 | 272.70 | 266.15 | 270.35 | 269.27 | 0.02 | 4,367.95 | 373,499 | 1.79 | 167,005 | 1.58 | 4.50 | 12 |
| 22 | 10-Oct | 269.80 | 273.25 | 264.70 | 270.30 | 269.56 | -0.04 | 4,367.14 | 674,208 | 3.23 | 317,081 | 3.01 | 8.55 | 23 |
| 23 | 09-Oct | 273.20 | 275.00 | 269.00 | 270.40 | 271.26 | -0.99 | 4,368.75 | 853,661 | 4.09 | 468,253 | 4.44 | 12.70 | 35 |
| 24 | 08-Oct | 261.50 | 284.80 | 261.50 | 273.10 | 276.87 | -2.13 | 4,412.38 | 1,114,035 | 5.34 | 384,242 | 3.64 | 10.64 | 28 |
| 25 | 07-Oct | 288.50 | 288.95 | 278.00 | 279.05 | 281.34 | -3.33 | 4,508.51 | 968,053 | 4.64 | 545,209 | 5.17 | 15.34 | 40 |
| 26 | 06-Oct | 289.90 | 290.00 | 286.05 | 288.65 | 288.08 | 1.03 | 4,663.61 | 775,105 | 3.72 | 412,958 | 3.91 | 11.90 | 30 |
| 27 | 03-Oct | 278.00 | 287.00 | 275.65 | 285.70 | 282.23 | 2.66 | 4,615.95 | 881,567 | 4.23 | 443,402 | 4.20 | 12.51 | 33 |
| 28 | 01-Oct | 273.50 | 280.00 | 270.50 | 278.30 | 276.48 | 2.43 | 4,496.39 | 756,757 | 3.63 | 362,928 | 3.44 | 10.03 | 27 |
| 29 | 30-Sep | 267.21 | 278.90 | 266.75 | 271.70 | 274.63 | 1.29 | 4,389.76 | 1,650,690 | 7.92 | 820,289 | 7.77 | 22.53 | 60 |
| 30 | 29-Sep | 263.00 | 270.81 | 259.31 | 268.24 | 265.52 | 2.26 | 4,333.86 | 918,636 | 4.41 | 439,400 | 4.16 | 11.67 | 32 |
| 31 | 26-Sep | 271.70 | 272.00 | 260.61 | 262.31 | 264.76 | -3.46 | 4,238.05 | 944,790 | 4.53 | 461,832 | 4.38 | 12.23 | 34 |
| 32 | 25-Sep | 275.40 | 279.00 | 270.32 | 271.70 | 275.54 | -1.34 | 4,389.76 | 880,965 | 4.23 | 411,254 | 3.90 | 11.33 | 30 |
| 33 | 24-Sep | 279.40 | 280.55 | 273.45 | 275.40 | 277.37 | -1.33 | 4,449.54 | 992,638 | 4.76 | 503,888 | 4.78 | 13.98 | 37 |
| 34 | 23-Sep | 279.20 | 283.53 | 276.06 | 279.10 | 279.61 | -0.02 | 4,509.32 | 1,097,794 | 5.27 | 476,791 | 4.52 | 13.33 | 35 |
| 35 | 22-Sep | 280.00 | 287.00 | 276.52 | 279.16 | 282.35 | 0.74 | 4,510.29 | 1,996,562 | 9.58 | 964,995 | 9.15 | 27.25 | 71 |
| 36 | 19-Sep | 278.00 | 281.70 | 272.10 | 277.10 | 277.56 | -0.27 | 4,477.00 | 1,566,008 | 7.51 | 639,806 | 6.06 | 17.76 | 47 |
| 37 | 18-Sep | 265.95 | 279.90 | 262.29 | 277.85 | 274.39 | 5.53 | 4,489.12 | 3,468,449 | 16.64 | 1,350,249 | 12.80 | 37.05 | 100 |
| 38 | 17-Sep | 268.00 | 270.80 | 261.05 | 263.29 | 265.26 | -0.56 | 4,253.88 | 1,043,582 | 5.01 | 524,822 | 4.97 | 13.92 | 39 |
| 39 | 16-Sep | 269.77 | 270.81 | 261.82 | 264.78 | 265.65 | -0.63 | 4,277.95 | 1,563,292 | 7.50 | 603,415 | 5.72 | 16.03 | 45 |
| 40 | 15-Sep | 253.00 | 268.64 | 251.02 | 266.47 | 262.92 | 8.14 | 4,305.26 | 4,754,106 | 22.80 | 1,856,624 | 17.60 | 48.81 | 137 |
| 41 | 12-Sep | 246.99 | 248.36 | 243.51 | 246.42 | 245.91 | 0.10 | 3,981.32 | 412,481 | 1.98 | 223,670 | 2.12 | 5.50 | 17 |
| 42 | 11-Sep | 251.75 | 251.75 | 245.00 | 246.18 | 247.20 | -1.66 | 3,977.44 | 339,517 | 1.63 | 165,861 | 1.57 | 4.10 | 12 |
| 43 | 10-Sep | 248.90 | 255.02 | 246.97 | 250.33 | 250.84 | 0.94 | 4,044.49 | 800,052 | 3.84 | 429,008 | 4.07 | 10.76 | 32 |
| 44 | 09-Sep | 249.00 | 252.00 | 244.29 | 247.99 | 248.43 | 0.51 | 4,006.68 | 710,873 | 3.41 | 335,568 | 3.18 | 8.34 | 25 |
| 45 | 08-Sep | 243.40 | 248.00 | 241.85 | 246.73 | 246.26 | 1.84 | 3,986.33 | 566,987 | 2.72 | 313,426 | 2.97 | 7.72 | 23 |
| 46 | 05-Sep | 242.10 | 245.00 | 238.58 | 242.28 | 242.39 | -0.27 | 3,914.43 | 409,259 | 1.96 | 184,950 | 1.75 | 4.48 | 14 |
| 47 | 04-Sep | 241.90 | 247.00 | 239.98 | 242.94 | 243.37 | 1.64 | 3,925.09 | 592,908 | 2.84 | 262,109 | 2.48 | 6.38 | 19 |
| 48 | 03-Sep | 240.00 | 243.10 | 238.50 | 239.02 | 240.12 | -0.50 | 3,861.76 | 208,487 | 1.00 | 105,516 | 1.00 | 2.53 | 8 |
| 49 | 02-Sep | 240.10 | 244.29 | 238.15 | 240.21 | 240.82 | 0.32 | 3,880.99 | 394,636 | 1.89 | 164,380 | 1.56 | 3.96 | 12 |
| 50 | 01-Sep | 237.00 | 241.50 | 236.35 | 239.44 | 239.37 | 1.39 | 3,868.55 | 336,694 | 1.61 | 164,451 | 1.56 | 3.94 | 12 |
| 51 | 29-Aug | 240.00 | 242.00 | 235.00 | 236.15 | 238.46 | -1.11 | 3,815.39 | 368,147 | 1.77 | 181,957 | 1.72 | 4.34 | 13 |
| 52 | 28-Aug | 249.21 | 250.00 | 237.50 | 238.79 | 241.66 | -4.18 | 3,858.04 | 934,025 | 4.48 | 470,775 | 4.46 | 11.38 | 35 |
| 53 | 26-Aug | 255.30 | 255.41 | 245.71 | 249.21 | 250.33 | -1.94 | 4,026.40 | 648,479 | 3.11 | 303,300 | 2.87 | 7.59 | 22 |
| 54 | 25-Aug | 254.10 | 257.70 | 251.21 | 254.13 | 255.05 | 0.81 | 4,105.89 | 918,440 | 4.41 | 463,894 | 4.40 | 11.83 | 34 |
| 55 | 22-Aug | 247.20 | 253.00 | 244.20 | 252.10 | 249.20 | 1.98 | 4,073.09 | 1,241,463 | 5.95 | 648,382 | 6.14 | 16.16 | 48 |
| 56 | 21-Aug | 252.06 | 255.35 | 245.22 | 247.20 | 248.35 | -2.63 | 3,993.92 | 726,301 | 3.48 | 381,134 | 3.61 | 9.47 | 28 |
| 57 | 20-Aug | 252.00 | 256.35 | 250.30 | 253.89 | 253.42 | 0.75 | 4,102.01 | 930,709 | 4.46 | 466,008 | 4.42 | 11.81 | 34 |
| 58 | 19-Aug | 241.50 | 252.85 | 239.50 | 252.00 | 248.01 | 4.56 | 4,071.00 | 1,359,093 | 6.52 | 665,353 | 6.31 | 16.50 | 49 |
| 59 | 18-Aug | 236.90 | 242.39 | 234.00 | 241.02 | 238.81 | 3.89 | 3,894.07 | 912,864 | 4.38 | 453,992 | 4.30 | 10.84 | 33 |
| 60 | 14-Aug | 238.00 | 238.74 | 230.98 | 232.00 | 234.07 | -1.85 | 3,748.00 | 465,770 | 2.23 | 235,464 | 2.23 | 5.51 | 17 |
| 61 | 13-Aug | 229.40 | 239.40 | 229.40 | 236.37 | 235.65 | 2.36 | 3,818.94 | 1,310,778 | 6.29 | 693,924 | 6.58 | 16.35 | 51 |
| 62 | 12-Aug | 230.94 | 234.10 | 226.88 | 230.91 | 230.49 | 0.11 | 3,730.73 | 969,465 | 4.65 | 447,122 | 4.24 | 10.31 | 33 |
| 63 | 11-Aug | 225.00 | 232.00 | 222.75 | 230.66 | 228.88 | 2.75 | 3,726.69 | 885,120 | 4.25 | 462,606 | 4.38 | 10.59 | 40 |
| 64 | 08-Aug | 226.55 | 231.99 | 223.33 | 224.48 | 227.16 | -1.37 | 3,626.84 | 1,342,184 | 6.44 | 585,452 | 5.55 | 13.30 | 50 |
| 65 | 07-Aug | 220.60 | 228.45 | 217.02 | 227.60 | 222.43 | 2.53 | 3,677.25 | 892,556 | 4.28 | 442,263 | 4.19 | 9.84 | 38 |
| 66 | 06-Aug | 225.29 | 226.60 | 217.50 | 221.99 | 220.81 | -1.46 | 3,586.61 | 1,142,633 | 5.48 | 465,645 | 4.41 | 10.28 | 40 |
| 67 | 05-Aug | 228.00 | 230.41 | 223.50 | 225.29 | 226.33 | -0.68 | 3,639.93 | 528,423 | 2.53 | 244,773 | 2.32 | 5.54 | 21 |
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