| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 483.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,450 | High52 Date: 04-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 444.47 | Low52 Price: 267.2 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 778,325,550 | Low52 Date: 04-Mar-2025 | SHP: 62.46 / 10.76 / 12.26 / 13.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 356.95 / 267.2 | Month: 483.4 / 401.1 | Week: 461.0 / 432.6 | Day: 455.2 / 421.4 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 452.95 | 455.20 | 421.40 | 429.60 | 437.23 | -5.10 | 33,436.87 | 3,079,415 | 6.76 | 1,882,008 | 10.99 | 82.29 | 174 |
| 2 | 26-Aug | 466.95 | 469.90 | 450.65 | 452.70 | 461.72 | -3.21 | 35,234.80 | 1,161,972 | 2.55 | 443,166 | 2.59 | 20.46 | 41 |
| 3 | 25-Aug | 465.90 | 470.95 | 462.90 | 467.70 | 467.51 | 0.47 | 36,402.29 | 1,338,551 | 2.94 | 601,087 | 3.51 | 28.10 | 56 |
| 4 | 22-Aug | 451.00 | 467.00 | 449.55 | 465.50 | 462.30 | 3.27 | 36,231.05 | 1,707,005 | 3.75 | 477,693 | 2.79 | 22.08 | 44 |
| 5 | 21-Aug | 463.00 | 466.30 | 449.45 | 450.75 | 455.57 | -2.60 | 35,083.02 | 756,245 | 1.66 | 324,118 | 1.89 | 14.77 | 30 |
| 6 | 20-Aug | 469.20 | 469.20 | 461.75 | 462.80 | 464.76 | -1.48 | 36,020.91 | 459,875 | 1.01 | 236,110 | 1.38 | 10.97 | 22 |
| 7 | 19-Aug | 469.00 | 470.40 | 461.70 | 469.75 | 467.45 | 0.40 | 36,561.84 | 727,061 | 1.60 | 279,007 | 1.63 | 13.04 | 26 |
| 8 | 18-Aug | 458.00 | 474.25 | 458.00 | 467.90 | 468.31 | 2.67 | 36,417.85 | 1,666,630 | 3.66 | 810,128 | 4.73 | 37.94 | 75 |
| 9 | 14-Aug | 452.05 | 461.00 | 452.05 | 455.75 | 456.96 | 0.89 | 35,472.19 | 841,917 | 1.85 | 304,737 | 1.78 | 13.93 | 28 |
| 10 | 13-Aug | 448.05 | 457.25 | 448.05 | 451.75 | 453.47 | 1.12 | 35,160.86 | 1,117,629 | 2.45 | 535,604 | 3.13 | 24.29 | 50 |
| 11 | 12-Aug | 442.75 | 450.90 | 440.65 | 446.75 | 447.52 | 0.97 | 34,771.69 | 841,062 | 1.85 | 351,583 | 2.05 | 15.73 | 33 |
| 12 | 11-Aug | 434.30 | 443.40 | 432.60 | 442.45 | 438.91 | 1.88 | 34,437.01 | 570,685 | 1.25 | 263,205 | 1.54 | 11.55 | 22 |
| 13 | 08-Aug | 444.50 | 445.00 | 432.60 | 434.30 | 438.72 | -2.29 | 33,802.68 | 587,328 | 1.29 | 239,297 | 1.40 | 10.50 | 20 |
| 14 | 07-Aug | 440.00 | 446.00 | 436.50 | 444.50 | 443.08 | 0.93 | 34,596.57 | 977,142 | 2.15 | 304,358 | 1.78 | 13.49 | 25 |
| 15 | 06-Aug | 438.00 | 443.55 | 432.45 | 440.40 | 439.55 | 0.46 | 34,277.46 | 1,112,061 | 2.44 | 348,919 | 2.04 | 15.34 | 29 |
| 16 | 05-Aug | 430.00 | 440.50 | 424.20 | 438.40 | 434.63 | 1.69 | 34,121.79 | 1,309,339 | 2.88 | 364,123 | 2.13 | 15.83 | 30 |
| 17 | 04-Aug | 418.65 | 432.50 | 414.05 | 431.10 | 426.25 | 2.80 | 33,553.61 | 1,392,947 | 3.06 | 585,643 | 3.42 | 24.96 | 48 |
| 18 | 01-Aug | 424.30 | 424.85 | 411.00 | 419.35 | 417.93 | -0.69 | 32,639.08 | 1,833,701 | 4.03 | 912,072 | 5.33 | 38.12 | 75 |
| 19 | 31-Jul | 409.60 | 430.60 | 409.25 | 422.25 | 422.82 | 1.99 | 32,864.80 | 2,267,648 | 4.98 | 694,329 | 4.06 | 29.36 | 57 |
| 20 | 30-Jul | 413.90 | 426.40 | 411.90 | 414.00 | 418.97 | -0.40 | 32,222.00 | 1,349,554 | 2.96 | 264,237 | 1.54 | 11.07 | 22 |
| 21 | 29-Jul | 421.70 | 421.70 | 401.10 | 415.65 | 410.12 | -1.19 | 32,351.10 | 3,715,939 | 8.16 | 616,868 | 3.60 | 25.30 | 50 |
| 22 | 28-Jul | 421.65 | 444.90 | 417.10 | 420.65 | 432.50 | 1.78 | 32,740.26 | 13,211,757 | 29.01 | 1,703,450 | 9.95 | 73.67 | 139 |
| 23 | 25-Jul | 431.00 | 431.00 | 406.80 | 413.30 | 414.38 | -4.43 | 32,168.19 | 3,003,450 | 6.60 | 713,561 | 4.17 | 29.57 | 58 |
| 24 | 24-Jul | 446.45 | 446.45 | 430.20 | 432.45 | 437.89 | -3.14 | 33,658.69 | 1,609,705 | 3.54 | 430,479 | 2.51 | 18.85 | 35 |
| 25 | 23-Jul | 454.90 | 456.15 | 442.50 | 446.45 | 446.93 | -1.32 | 34,748.34 | 763,033 | 1.68 | 249,807 | 1.46 | 11.16 | 20 |
| 26 | 22-Jul | 461.50 | 465.30 | 451.00 | 452.40 | 458.03 | -1.41 | 35,211.45 | 813,900 | 1.79 | 291,752 | 1.70 | 13.36 | 24 |
| 27 | 21-Jul | 453.50 | 465.90 | 453.50 | 458.85 | 460.37 | 1.47 | 35,713.47 | 2,683,674 | 5.89 | 872,026 | 5.09 | 40.15 | 71 |
| 28 | 18-Jul | 449.20 | 457.30 | 446.45 | 452.20 | 452.80 | 0.98 | 35,195.88 | 1,464,478 | 3.22 | 622,396 | 3.64 | 28.18 | 51 |
| 29 | 17-Jul | 456.00 | 456.00 | 445.65 | 447.80 | 448.90 | -1.24 | 34,853.42 | 460,208 | 1.01 | 179,494 | 1.05 | 8.06 | 15 |
| 30 | 16-Jul | 454.10 | 456.90 | 448.30 | 453.40 | 452.73 | -0.15 | 35,289.28 | 455,356 | 1.00 | 179,498 | 1.05 | 8.13 | 15 |
| 31 | 15-Jul | 455.80 | 457.70 | 451.30 | 454.10 | 454.23 | -0.10 | 35,343.76 | 509,586 | 1.12 | 208,193 | 1.22 | 9.46 | 17 |
| 32 | 14-Jul | 453.25 | 456.80 | 445.40 | 454.55 | 450.37 | -0.05 | 35,378.79 | 1,201,028 | 2.64 | 471,241 | 2.75 | 21.22 | 39 |
| 33 | 11-Jul | 464.05 | 467.80 | 450.05 | 454.80 | 458.82 | -2.67 | 35,398.25 | 807,991 | 1.77 | 409,703 | 2.39 | 18.80 | 34 |
| 34 | 10-Jul | 469.10 | 471.90 | 466.10 | 467.30 | 469.06 | -0.31 | 36,371.15 | 538,504 | 1.18 | 171,171 | 1.00 | 8.03 | 14 |
| 35 | 09-Jul | 471.90 | 473.20 | 466.20 | 468.75 | 469.14 | -0.30 | 36,484.01 | 1,294,233 | 2.84 | 789,872 | 4.61 | 37.06 | 65 |
| 36 | 08-Jul | 466.10 | 472.75 | 466.10 | 470.15 | 468.65 | 0.40 | 36,592.98 | 1,912,376 | 4.20 | 1,246,628 | 7.28 | 58.42 | 102 |
| 37 | 07-Jul | 472.40 | 472.40 | 462.70 | 468.30 | 467.22 | -0.90 | 36,448.99 | 1,016,015 | 2.23 | 354,821 | 2.07 | 16.58 | 29 |
| 38 | 04-Jul | 468.00 | 483.40 | 467.00 | 472.55 | 476.47 | 1.32 | 36,779.77 | 4,180,934 | 9.18 | 1,134,578 | 6.63 | 54.06 | 93 |
| 39 | 03-Jul | 462.00 | 468.65 | 462.00 | 466.40 | 466.25 | 0.40 | 36,301.10 | 811,777 | 1.78 | 310,775 | 1.82 | 14.49 | 25 |
| 40 | 02-Jul | 464.10 | 467.40 | 458.35 | 464.55 | 462.57 | 0.11 | 36,157.11 | 950,547 | 2.09 | 396,315 | 2.32 | 18.33 | 32 |
| 41 | 01-Jul | 464.10 | 469.00 | 460.35 | 464.05 | 463.49 | -0.43 | 36,118.20 | 1,960,276 | 4.30 | 1,073,478 | 6.27 | 49.75 | 88 |
| 42 | 30-Jun | 451.65 | 467.55 | 451.65 | 466.05 | 463.41 | 2.26 | 36,273.86 | 2,589,703 | 5.69 | 1,177,998 | 6.88 | 54.59 | 96 |
| 43 | 27-Jun | 449.20 | 458.05 | 446.80 | 455.75 | 453.46 | 1.36 | 35,472.19 | 2,082,063 | 4.57 | 828,878 | 4.84 | 37.59 | 68 |
| 44 | 26-Jun | 442.90 | 451.50 | 436.10 | 449.65 | 446.03 | 2.50 | 34,997.41 | 2,485,005 | 5.46 | 1,004,048 | 5.87 | 44.78 | 82 |
| 45 | 25-Jun | 444.50 | 447.50 | 433.20 | 438.70 | 439.39 | -1.20 | 34,145.14 | 2,615,905 | 5.74 | 947,082 | 5.53 | 41.61 | 77 |
| 46 | 24-Jun | 437.50 | 454.35 | 434.35 | 444.05 | 446.77 | 1.49 | 34,561.55 | 6,949,587 | 15.26 | 1,828,642 | 10.68 | 81.70 | 150 |
| 47 | 23-Jun | 409.10 | 439.50 | 409.10 | 437.55 | 432.35 | 5.46 | 34,055.63 | 4,847,503 | 10.65 | 1,899,658 | 11.10 | 82.13 | 155 |
| 48 | 20-Jun | 411.75 | 420.80 | 407.70 | 414.90 | 415.20 | 0.78 | 32,292.73 | 1,990,017 | 4.37 | 1,401,923 | 8.19 | 58.21 | 115 |
| 49 | 19-Jun | 419.00 | 421.90 | 410.55 | 411.70 | 415.68 | -1.74 | 32,043.66 | 1,102,359 | 2.42 | 471,966 | 2.76 | 19.62 | 39 |
| 50 | 18-Jun | 420.85 | 425.95 | 417.10 | 419.00 | 420.66 | -0.45 | 32,611.00 | 492,064 | 1.08 | 215,177 | 1.26 | 9.05 | 18 |
| 51 | 17-Jun | 420.00 | 424.15 | 418.00 | 420.90 | 420.74 | 0.18 | 32,759.72 | 700,477 | 1.54 | 329,766 | 1.93 | 13.87 | 27 |
| 52 | 16-Jun | 414.05 | 421.90 | 409.20 | 420.15 | 416.93 | 0.85 | 32,701.35 | 547,751 | 1.20 | 231,706 | 1.35 | 9.66 | 19 |
| 53 | 13-Jun | 409.20 | 420.05 | 407.95 | 416.60 | 416.42 | -1.47 | 32,425.04 | 882,218 | 1.94 | 352,553 | 2.06 | 14.68 | 29 |
| 54 | 12-Jun | 424.00 | 429.40 | 419.95 | 422.80 | 425.89 | -0.84 | 32,907.60 | 1,422,843 | 3.12 | 628,794 | 3.67 | 26.78 | 51 |
| 55 | 11-Jun | 426.90 | 431.50 | 421.80 | 426.40 | 427.39 | -0.08 | 33,187.80 | 1,045,875 | 2.30 | 329,746 | 1.93 | 14.09 | 27 |
| 56 | 10-Jun | 432.00 | 434.05 | 425.00 | 426.75 | 430.40 | -1.04 | 33,215.04 | 1,283,872 | 2.82 | 587,151 | 3.43 | 25.27 | 48 |
| 57 | 09-Jun | 426.90 | 433.70 | 424.35 | 431.25 | 430.29 | 2.41 | 33,565.29 | 3,375,077 | 7.41 | 1,115,966 | 6.52 | 48.02 | 91 |
| 58 | 06-Jun | 404.90 | 423.75 | 402.85 | 421.10 | 417.00 | 3.98 | 32,775.29 | 3,648,823 | 8.01 | 1,464,336 | 8.55 | 61.00 | 120 |
| 59 | 05-Jun | 401.75 | 406.90 | 399.50 | 405.00 | 402.65 | 0.83 | 31,522.00 | 773,750 | 1.70 | 376,914 | 2.20 | 15.18 | 31 |
| 60 | 04-Jun | 403.00 | 404.25 | 396.70 | 401.65 | 401.07 | -0.20 | 31,261.45 | 549,955 | 1.21 | 221,601 | 1.29 | 8.89 | 18 |
| 61 | 03-Jun | 409.00 | 413.80 | 401.35 | 402.45 | 406.59 | -1.19 | 31,323.71 | 1,054,216 | 2.32 | 362,026 | 2.11 | 14.72 | 30 |
| 62 | 02-Jun | 404.35 | 411.80 | 402.00 | 407.30 | 407.96 | 0.88 | 31,701.20 | 1,125,342 | 2.47 | 486,306 | 2.84 | 19.84 | 40 |
| 63 | 30-May | 404.00 | 406.00 | 397.00 | 403.75 | 402.54 | 0.02 | 31,424.89 | 788,870 | 1.73 | 295,338 | 1.73 | 11.89 | 24 |
| 64 | 29-May | 403.00 | 407.30 | 401.10 | 403.65 | 404.61 | 0.64 | 31,417.11 | 1,469,015 | 3.23 | 539,794 | 3.15 | 21.84 | 44 |
| 65 | 28-May | 402.60 | 402.70 | 395.25 | 401.10 | 399.81 | 0.21 | 31,218.64 | 975,467 | 2.14 | 458,090 | 2.68 | 18.31 | 37 |
| 66 | 27-May | 395.15 | 401.80 | 392.75 | 400.25 | 398.86 | 1.00 | 31,152.48 | 816,786 | 1.79 | 422,143 | 2.47 | 16.84 | 35 |
| 67 | 26-May | 397.00 | 404.55 | 395.00 | 396.30 | 399.63 | -0.18 | 30,845.04 | 1,018,903 | 2.24 | 439,902 | 2.57 | 17.58 | 36 |
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