| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,355.3 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 1,116.52 | Low52 Price: 848.25 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 226,677,700 | Low52 Date: 03-Mar-2025 | SHP: 46.16 / 15.23 / 15.19 / 22.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 60 | ||||
| High/Low Price | Quarter: 1,131.35 / 848.25 | Month: 1,195.0 / 1,055.0 | Week: - / - | Day: 1,179.2 / 1,115.0 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-Sep | 1,129.00 | 1,189.00 | 1,108.50 | 1,124.20 | 1,141.97 | 0.18 | 25,483.11 | 2,148,582 | 11.56 | 1,142,189 | 18.14 | 130.43 | 221 |
| 2 | 19-Sep | 1,178.20 | 1,179.20 | 1,115.00 | 1,122.20 | 1,138.62 | -4.73 | 25,437.77 | 676,533 | 3.64 | 371,413 | 5.90 | 42.29 | 72 |
| 3 | 18-Sep | 1,174.50 | 1,195.00 | 1,168.00 | 1,177.90 | 1,181.55 | 0.94 | 26,700.37 | 551,895 | 2.97 | 245,340 | 3.90 | 28.99 | 48 |
| 4 | 17-Sep | 1,145.00 | 1,186.00 | 1,141.50 | 1,166.90 | 1,169.57 | 1.91 | 26,451.02 | 712,786 | 3.83 | 308,522 | 4.90 | 36.08 | 60 |
| 5 | 16-Sep | 1,149.40 | 1,159.30 | 1,131.00 | 1,145.00 | 1,141.38 | 0.35 | 25,954.00 | 614,019 | 3.30 | 350,560 | 5.57 | 40.01 | 68 |
| 6 | 15-Sep | 1,096.00 | 1,149.00 | 1,088.00 | 1,141.00 | 1,126.45 | 5.29 | 25,863.00 | 1,187,006 | 6.38 | 419,878 | 6.67 | 47.30 | 81 |
| 7 | 12-Sep | 1,066.00 | 1,092.00 | 1,055.00 | 1,083.70 | 1,070.00 | 2.12 | 24,565.06 | 565,497 | 3.04 | 332,743 | 5.28 | 35.00 | 65 |
| 8 | 11-Sep | 1,074.30 | 1,084.50 | 1,058.00 | 1,061.20 | 1,067.69 | -0.66 | 24,055.04 | 263,454 | 1.42 | 127,712 | 2.03 | 13.64 | 25 |
| 9 | 10-Sep | 1,073.00 | 1,091.70 | 1,056.50 | 1,068.30 | 1,073.49 | -0.36 | 24,215.98 | 451,284 | 2.43 | 231,006 | 3.67 | 24.80 | 45 |
| 10 | 09-Sep | 1,082.90 | 1,090.80 | 1,066.40 | 1,072.20 | 1,075.16 | -0.44 | 24,304.38 | 303,173 | 1.63 | 164,680 | 2.62 | 17.71 | 32 |
| 11 | 08-Sep | 1,085.00 | 1,091.90 | 1,064.90 | 1,076.90 | 1,075.82 | -0.65 | 24,410.92 | 215,460 | 1.16 | 97,804 | 1.55 | 10.52 | 19 |
| 12 | 05-Sep | 1,081.00 | 1,092.50 | 1,070.00 | 1,084.00 | 1,082.87 | 0.60 | 24,571.00 | 214,571 | 1.15 | 117,694 | 1.87 | 12.74 | 23 |
| 13 | 04-Sep | 1,109.00 | 1,111.20 | 1,072.40 | 1,077.50 | 1,088.86 | -1.30 | 24,424.52 | 315,585 | 1.70 | 157,664 | 2.50 | 17.17 | 31 |
| 14 | 03-Sep | 1,084.00 | 1,097.00 | 1,078.20 | 1,091.70 | 1,089.45 | 1.00 | 24,746.40 | 416,264 | 2.24 | 243,298 | 3.86 | 26.51 | 47 |
| 15 | 02-Sep | 1,092.90 | 1,100.80 | 1,075.00 | 1,080.90 | 1,086.87 | -0.52 | 24,501.59 | 350,146 | 1.88 | 140,863 | 2.24 | 15.31 | 27 |
| 16 | 01-Sep | 1,125.40 | 1,128.70 | 1,082.20 | 1,086.50 | 1,096.73 | -3.01 | 24,628.53 | 473,172 | 2.54 | 243,795 | 3.87 | 26.74 | 47 |
| 17 | 29-Aug | 1,120.10 | 1,131.30 | 1,096.60 | 1,120.20 | 1,114.64 | -0.21 | 25,392.44 | 278,977 | 1.50 | 134,782 | 2.14 | 15.02 | 26 |
| 18 | 28-Aug | 1,136.20 | 1,146.00 | 1,117.00 | 1,122.60 | 1,132.11 | -1.10 | 25,446.84 | 206,414 | 1.11 | 97,099 | 1.54 | 10.99 | 19 |
| 19 | 26-Aug | 1,194.00 | 1,194.00 | 1,131.10 | 1,135.10 | 1,150.89 | -4.65 | 25,730.19 | 372,794 | 2.01 | 176,228 | 2.80 | 20.28 | 34 |
| 20 | 25-Aug | 1,168.00 | 1,199.90 | 1,158.10 | 1,190.50 | 1,181.55 | 1.95 | 26,985.98 | 316,938 | 1.70 | 145,205 | 2.31 | 17.16 | 28 |
| 21 | 22-Aug | 1,163.00 | 1,176.00 | 1,087.10 | 1,167.70 | 1,161.34 | 0.30 | 26,469.16 | 185,928 | 1.00 | 72,477 | 1.15 | 8.42 | 14 |
| 22 | 21-Aug | 1,182.00 | 1,188.20 | 1,159.10 | 1,164.20 | 1,175.63 | -1.03 | 26,389.82 | 282,693 | 1.52 | 181,373 | 2.88 | 21.32 | 35 |
| 23 | 20-Aug | 1,176.20 | 1,188.70 | 1,166.00 | 1,176.30 | 1,177.62 | 0.01 | 26,664.10 | 191,201 | 1.03 | 62,965 | 1.00 | 7.41 | 12 |
| 24 | 19-Aug | 1,180.00 | 1,189.90 | 1,153.00 | 1,176.20 | 1,169.83 | -0.59 | 26,661.83 | 360,821 | 1.94 | 90,774 | 1.44 | 10.62 | 18 |
| 25 | 18-Aug | 1,138.00 | 1,191.00 | 1,132.20 | 1,183.20 | 1,167.82 | 5.46 | 26,820.51 | 516,179 | 2.78 | 274,370 | 4.36 | 32.04 | 53 |
| 26 | 14-Aug | 1,127.20 | 1,144.00 | 1,112.00 | 1,121.90 | 1,125.65 | -0.47 | 25,430.97 | 310,630 | 1.67 | 166,470 | 2.64 | 18.74 | 32 |
| 27 | 13-Aug | 1,136.70 | 1,146.10 | 1,120.00 | 1,127.20 | 1,132.74 | -0.07 | 25,551.11 | 243,815 | 1.31 | 99,491 | 1.58 | 11.27 | 19 |
| 28 | 12-Aug | 1,162.20 | 1,171.60 | 1,117.30 | 1,128.00 | 1,136.87 | -2.94 | 25,569.00 | 451,169 | 2.43 | 190,317 | 3.02 | 21.64 | 37 |
| 29 | 11-Aug | 1,136.20 | 1,174.00 | 1,125.50 | 1,162.20 | 1,153.79 | 2.29 | 26,344.48 | 502,066 | 2.70 | 291,341 | 4.63 | 33.61 | 56 |
| 30 | 08-Aug | 1,164.90 | 1,172.80 | 1,130.00 | 1,136.20 | 1,152.42 | -2.32 | 25,755.12 | 311,562 | 1.68 | 147,479 | 2.34 | 17.00 | 29 |
| 31 | 07-Aug | 1,174.80 | 1,179.00 | 1,144.10 | 1,163.20 | 1,159.78 | -0.97 | 26,367.15 | 342,269 | 1.84 | 146,220 | 2.32 | 16.96 | 28 |
| 32 | 06-Aug | 1,176.80 | 1,201.10 | 1,168.20 | 1,174.60 | 1,181.74 | -0.91 | 26,625.56 | 303,709 | 1.63 | 111,336 | 1.77 | 13.16 | 22 |
| 33 | 05-Aug | 1,225.00 | 1,231.60 | 1,177.00 | 1,185.40 | 1,192.90 | -3.23 | 26,870.37 | 429,403 | 2.31 | 170,806 | 2.71 | 20.38 | 33 |
| 34 | 04-Aug | 1,204.00 | 1,228.90 | 1,200.70 | 1,225.00 | 1,217.39 | 2.33 | 27,768.00 | 359,295 | 1.93 | 161,573 | 2.57 | 19.67 | 31 |
| 35 | 01-Aug | 1,262.10 | 1,267.90 | 1,189.90 | 1,197.10 | 1,231.43 | -4.37 | 27,135.59 | 785,578 | 4.23 | 324,234 | 5.15 | 39.93 | 63 |
| 36 | 31-Jul | 1,279.00 | 1,288.00 | 1,234.50 | 1,251.80 | 1,256.90 | -2.78 | 28,375.51 | 2,309,370 | 12.42 | 1,319,290 | 20.95 | 165.82 | 255 |
| 37 | 30-Jul | 1,301.70 | 1,355.30 | 1,281.50 | 1,287.60 | 1,320.84 | -0.57 | 29,187.02 | 4,377,301 | 23.54 | 1,421,256 | 22.57 | 187.73 | 275 |
| 38 | 29-Jul | 1,297.70 | 1,304.30 | 1,275.30 | 1,295.00 | 1,292.13 | -0.06 | 29,354.00 | 487,067 | 2.62 | 174,872 | 2.78 | 22.60 | 34 |
| 39 | 28-Jul | 1,281.00 | 1,321.80 | 1,264.40 | 1,295.80 | 1,304.62 | 1.36 | 29,372.90 | 1,409,969 | 7.58 | 654,930 | 10.40 | 85.44 | 127 |
| 40 | 25-Jul | 1,296.00 | 1,309.50 | 1,271.00 | 1,278.40 | 1,287.67 | -2.15 | 28,978.48 | 337,778 | 1.82 | 135,914 | 2.16 | 17.50 | 26 |
| 41 | 24-Jul | 1,313.80 | 1,329.10 | 1,290.00 | 1,306.50 | 1,306.61 | -0.05 | 29,615.44 | 670,940 | 3.61 | 298,281 | 4.74 | 38.97 | 58 |
| 42 | 23-Jul | 1,284.20 | 1,310.00 | 1,259.60 | 1,307.20 | 1,284.81 | 1.54 | 29,631.31 | 780,017 | 4.20 | 300,409 | 4.77 | 38.60 | 58 |
| 43 | 22-Jul | 1,304.00 | 1,305.60 | 1,279.30 | 1,287.40 | 1,289.11 | -1.10 | 29,182.49 | 407,577 | 2.19 | 217,630 | 3.46 | 28.05 | 42 |
| 44 | 21-Jul | 1,326.00 | 1,327.00 | 1,288.50 | 1,301.70 | 1,302.80 | -1.88 | 29,506.64 | 413,936 | 2.23 | 89,999 | 1.43 | 11.73 | 17 |
| 45 | 18-Jul | 1,345.20 | 1,351.00 | 1,317.00 | 1,326.70 | 1,332.86 | -0.94 | 30,073.33 | 882,747 | 4.75 | 372,991 | 5.92 | 49.71 | 72 |
| 46 | 17-Jul | 1,317.00 | 1,342.10 | 1,303.70 | 1,339.30 | 1,328.00 | 1.86 | 30,358.94 | 1,251,800 | 6.73 | 673,650 | 10.70 | 89.00 | 130 |
| 47 | 16-Jul | 1,320.70 | 1,332.70 | 1,306.60 | 1,314.90 | 1,318.22 | -0.63 | 29,805.85 | 695,293 | 3.74 | 212,676 | 3.38 | 28.04 | 41 |
| 48 | 15-Jul | 1,299.80 | 1,351.00 | 1,296.20 | 1,323.30 | 1,330.10 | 2.32 | 29,996.26 | 4,379,837 | 23.56 | 1,335,143 | 21.20 | 177.59 | 259 |
| 49 | 14-Jul | 1,218.70 | 1,297.90 | 1,207.50 | 1,293.30 | 1,277.40 | 6.23 | 29,316.23 | 5,344,893 | 28.75 | 1,328,027 | 21.09 | 169.64 | 257 |
| 50 | 11-Jul | 1,159.90 | 1,232.10 | 1,158.70 | 1,217.50 | 1,193.53 | 4.69 | 27,598.01 | 2,508,951 | 13.49 | 1,046,921 | 16.63 | 124.95 | 203 |
| 51 | 10-Jul | 1,162.20 | 1,171.00 | 1,151.60 | 1,163.00 | 1,161.14 | 0.08 | 26,362.00 | 551,221 | 2.96 | 429,446 | 6.82 | 49.86 | 83 |
| 52 | 09-Jul | 1,161.80 | 1,174.40 | 1,156.00 | 1,162.10 | 1,164.52 | 0.03 | 26,342.22 | 592,115 | 3.18 | 364,210 | 5.78 | 42.41 | 71 |
| 53 | 08-Jul | 1,155.10 | 1,168.00 | 1,153.00 | 1,161.80 | 1,160.58 | 0.41 | 26,335.42 | 340,385 | 1.83 | 179,808 | 2.86 | 20.87 | 35 |
| 54 | 07-Jul | 1,155.00 | 1,166.70 | 1,148.60 | 1,157.10 | 1,156.21 | -0.07 | 26,228.88 | 230,541 | 1.24 | 113,692 | 1.81 | 13.15 | 22 |
| 55 | 04-Jul | 1,160.00 | 1,173.40 | 1,148.00 | 1,157.90 | 1,161.64 | -0.40 | 26,247.01 | 228,871 | 1.23 | 95,869 | 1.52 | 11.14 | 19 |
| 56 | 03-Jul | 1,161.00 | 1,177.00 | 1,158.00 | 1,162.50 | 1,166.87 | 0.18 | 26,351.28 | 266,015 | 1.43 | 115,531 | 1.83 | 13.48 | 22 |
| 57 | 02-Jul | 1,175.00 | 1,177.90 | 1,140.30 | 1,160.40 | 1,156.25 | -0.72 | 26,303.68 | 442,740 | 2.38 | 126,161 | 2.00 | 14.59 | 24 |
| 58 | 01-Jul | 1,155.00 | 1,175.00 | 1,138.30 | 1,168.80 | 1,159.30 | 2.15 | 26,494.09 | 632,615 | 3.40 | 260,814 | 4.14 | 30.24 | 51 |
| 59 | 30-Jun | 1,150.00 | 1,157.90 | 1,137.00 | 1,144.20 | 1,149.11 | -0.37 | 25,936.46 | 440,012 | 2.37 | 249,487 | 3.96 | 28.67 | 48 |
| 60 | 27-Jun | 1,159.90 | 1,176.00 | 1,144.90 | 1,148.40 | 1,155.86 | -0.11 | 26,031.67 | 682,560 | 3.67 | 232,348 | 3.69 | 26.86 | 45 |
| 61 | 26-Jun | 1,132.50 | 1,160.10 | 1,102.70 | 1,149.70 | 1,129.09 | 2.01 | 26,061.14 | 858,851 | 4.62 | 401,683 | 6.38 | 45.35 | 78 |
| 62 | 25-Jun | 1,130.00 | 1,130.00 | 1,112.50 | 1,127.00 | 1,123.71 | -0.01 | 25,546.00 | 316,820 | 1.70 | 143,767 | 2.28 | 16.16 | 28 |
| 63 | 24-Jun | 1,130.00 | 1,146.90 | 1,121.10 | 1,127.10 | 1,134.29 | 0.52 | 25,548.84 | 1,173,313 | 6.31 | 671,384 | 10.66 | 76.15 | 131 |
| 64 | 23-Jun | 1,116.50 | 1,130.00 | 1,106.00 | 1,121.30 | 1,121.11 | -0.88 | 25,417.37 | 238,534 | 1.28 | 82,181 | 1.31 | 9.21 | 16 |
| 65 | 20-Jun | 1,101.00 | 1,135.00 | 1,100.20 | 1,131.30 | 1,128.08 | 2.83 | 25,644.05 | 887,845 | 4.78 | 471,897 | 7.49 | 53.23 | 92 |
| 66 | 19-Jun | 1,127.60 | 1,132.30 | 1,094.50 | 1,100.20 | 1,107.13 | -2.46 | 24,939.08 | 189,096 | 1.02 | 69,312 | 1.10 | 7.67 | 13 |
| 67 | 18-Jun | 1,127.20 | 1,142.50 | 1,116.00 | 1,127.90 | 1,127.56 | 0.06 | 25,566.98 | 167,900 | 0.90 | 56,390 | 0.90 | 6.36 | 11 |
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