| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 570.4 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,450 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 495.90 | Low52 Price: 267.2 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 779,208,596 | Low52 Date: 04-Mar-2025 | SHP: 63.96 / 10.56 / 12.28 / 12.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 356.95 / 267.2 | Month: 513.35 / 424.0 | Week: 512.5 / 478.8 | Day: 491.0 / 462.8 | Sis67: 77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 470.80 | 491.00 | 462.80 | 489.30 | 482.69 | 4.45 | 38,126.68 | 2,241,542 | 8.32 | 903,326 | 6.84 | 43.60 | 92 |
| 2 | 11-Nov | 459.90 | 471.70 | 453.55 | 468.45 | 462.12 | 2.16 | 36,502.03 | 1,210,511 | 4.49 | 618,457 | 4.68 | 28.58 | 60 |
| 3 | 10-Nov | 463.60 | 467.80 | 456.70 | 458.55 | 459.93 | -1.09 | 35,730.61 | 718,497 | 2.67 | 387,974 | 2.94 | 17.84 | 38 |
| 4 | 07-Nov | 463.40 | 466.05 | 457.60 | 463.60 | 463.02 | 0.15 | 36,124.11 | 786,396 | 2.92 | 314,136 | 2.38 | 14.55 | 31 |
| 5 | 06-Nov | 472.65 | 474.00 | 460.00 | 462.90 | 464.60 | -2.06 | 36,069.57 | 932,409 | 3.46 | 493,288 | 3.74 | 22.92 | 48 |
| 6 | 04-Nov | 475.00 | 487.80 | 470.00 | 472.65 | 480.74 | -0.41 | 36,829.29 | 1,481,997 | 5.50 | 493,253 | 3.74 | 23.71 | 48 |
| 7 | 03-Nov | 479.00 | 487.90 | 472.85 | 474.60 | 479.10 | -1.50 | 36,981.24 | 1,429,196 | 5.30 | 688,494 | 5.21 | 32.99 | 67 |
| 8 | 31-Oct | 484.40 | 492.85 | 478.80 | 481.85 | 484.71 | -0.25 | 37,546.17 | 1,169,566 | 4.34 | 379,175 | 2.87 | 18.38 | 37 |
| 9 | 30-Oct | 487.80 | 488.35 | 480.40 | 483.05 | 483.96 | -0.97 | 37,639.67 | 681,219 | 2.53 | 320,999 | 2.43 | 15.54 | 31 |
| 10 | 29-Oct | 493.45 | 493.90 | 480.00 | 487.80 | 486.19 | -1.14 | 38,009.80 | 1,654,852 | 6.14 | 643,014 | 4.87 | 31.26 | 63 |
| 11 | 28-Oct | 491.05 | 503.60 | 489.15 | 493.45 | 496.22 | 0.62 | 38,450.05 | 1,727,764 | 6.41 | 711,644 | 5.39 | 35.31 | 70 |
| 12 | 27-Oct | 486.00 | 512.50 | 481.50 | 490.40 | 500.73 | 1.21 | 38,212.39 | 6,105,370 | 22.66 | 1,718,261 | 13.01 | 86.04 | 168 |
| 13 | 24-Oct | 492.05 | 493.00 | 483.15 | 484.55 | 486.94 | -1.04 | 37,756.55 | 958,487 | 3.56 | 388,590 | 2.94 | 18.92 | 38 |
| 14 | 23-Oct | 516.00 | 517.90 | 487.00 | 489.65 | 496.91 | -4.90 | 38,153.95 | 1,719,301 | 6.38 | 853,846 | 6.47 | 42.43 | 84 |
| 15 | 21-Oct | 516.00 | 518.90 | 512.00 | 514.90 | 515.87 | 0.59 | 40,121.45 | 275,387 | 1.02 | 146,566 | 1.11 | 7.56 | 14 |
| 16 | 20-Oct | 530.00 | 531.70 | 503.25 | 511.90 | 513.36 | -2.75 | 39,887.69 | 3,060,397 | 11.36 | 1,056,346 | 8.00 | 54.23 | 103 |
| 17 | 17-Oct | 539.40 | 539.40 | 524.25 | 526.40 | 531.67 | -2.41 | 41,017.54 | 1,198,367 | 4.45 | 677,782 | 5.13 | 36.04 | 66 |
| 18 | 16-Oct | 544.80 | 544.80 | 534.50 | 539.40 | 539.68 | -0.57 | 42,030.51 | 958,609 | 3.56 | 371,644 | 2.81 | 20.06 | 36 |
| 19 | 15-Oct | 514.05 | 544.10 | 514.05 | 542.50 | 536.31 | 4.89 | 42,272.07 | 2,424,636 | 9.00 | 921,443 | 6.98 | 49.42 | 90 |
| 20 | 14-Oct | 531.40 | 535.50 | 514.10 | 517.20 | 522.09 | -2.11 | 40,300.67 | 1,168,976 | 4.34 | 591,715 | 4.48 | 30.89 | 58 |
| 21 | 13-Oct | 526.55 | 532.70 | 523.25 | 528.35 | 527.12 | -0.15 | 41,169.49 | 954,531 | 3.54 | 420,736 | 3.19 | 22.18 | 41 |
| 22 | 10-Oct | 530.85 | 533.35 | 527.10 | 529.15 | 529.64 | -0.32 | 41,231.82 | 614,025 | 2.28 | 283,669 | 2.15 | 15.02 | 28 |
| 23 | 09-Oct | 526.55 | 533.90 | 524.20 | 530.85 | 529.57 | 0.82 | 41,364.29 | 1,023,794 | 3.80 | 320,277 | 2.43 | 16.96 | 30 |
| 24 | 08-Oct | 534.90 | 535.95 | 516.90 | 526.55 | 524.54 | -1.95 | 41,029.23 | 2,234,852 | 8.29 | 640,702 | 4.85 | 33.61 | 59 |
| 25 | 07-Oct | 531.50 | 545.00 | 526.75 | 537.00 | 536.39 | 1.04 | 41,843.00 | 4,003,402 | 14.86 | 1,046,972 | 7.93 | 56.16 | 97 |
| 26 | 06-Oct | 530.00 | 570.40 | 511.50 | 531.45 | 543.81 | 1.34 | 41,411.04 | 23,134,466 | 85.86 | 4,228,334 | 32.02 | 229.94 | 392 |
| 27 | 03-Oct | 505.00 | 528.80 | 499.35 | 524.40 | 517.01 | 4.41 | 40,861.70 | 5,528,559 | 20.52 | 1,968,941 | 14.91 | 101.80 | 182 |
| 28 | 01-Oct | 501.10 | 506.00 | 489.35 | 502.25 | 498.57 | 0.93 | 39,135.75 | 1,534,963 | 5.70 | 489,988 | 3.71 | 24.43 | 45 |
| 29 | 30-Sep | 502.00 | 503.70 | 487.25 | 497.60 | 495.10 | -0.78 | 38,773.42 | 1,562,738 | 5.80 | 621,217 | 4.70 | 30.76 | 58 |
| 30 | 29-Sep | 490.25 | 506.20 | 487.25 | 501.50 | 499.71 | 3.35 | 39,077.31 | 4,087,102 | 15.17 | 1,309,117 | 9.91 | 65.42 | 121 |
| 31 | 26-Sep | 488.65 | 492.50 | 481.55 | 485.25 | 486.80 | -1.66 | 37,811.10 | 870,181 | 3.23 | 368,738 | 2.79 | 17.95 | 34 |
| 32 | 25-Sep | 484.90 | 501.00 | 481.00 | 493.45 | 492.39 | 1.64 | 38,450.05 | 2,930,030 | 10.87 | 1,488,140 | 11.27 | 73.27 | 138 |
| 33 | 24-Sep | 482.95 | 493.90 | 480.00 | 485.50 | 487.94 | 0.53 | 37,830.58 | 2,014,592 | 7.48 | 727,623 | 5.51 | 35.50 | 67 |
| 34 | 23-Sep | 485.95 | 489.40 | 478.45 | 482.95 | 484.80 | -0.31 | 37,631.88 | 1,123,046 | 4.17 | 370,400 | 2.81 | 17.96 | 34 |
| 35 | 22-Sep | 498.00 | 501.35 | 482.30 | 484.45 | 489.76 | -3.16 | 37,748.76 | 3,312,490 | 12.29 | 1,317,504 | 9.98 | 64.53 | 122 |
| 36 | 19-Sep | 502.10 | 509.00 | 493.45 | 500.25 | 500.93 | -0.37 | 38,979.91 | 9,163,262 | 34.01 | 2,079,421 | 15.75 | 104.16 | 193 |
| 37 | 18-Sep | 453.00 | 513.35 | 451.00 | 502.10 | 498.58 | 12.30 | 39,124.06 | 66,654,495 | 247.39 | 9,093,830 | 68.87 | 453.40 | 843 |
| 38 | 17-Sep | 443.55 | 456.75 | 442.80 | 447.10 | 447.19 | 1.19 | 34,838.42 | 1,850,309 | 6.87 | 1,222,069 | 9.26 | 54.65 | 113 |
| 39 | 16-Sep | 439.20 | 447.70 | 438.50 | 441.85 | 440.93 | 0.61 | 34,429.33 | 3,223,407 | 11.96 | 2,224,137 | 16.84 | 98.07 | 206 |
| 40 | 15-Sep | 437.50 | 447.50 | 435.70 | 439.15 | 440.21 | -0.07 | 34,218.95 | 792,558 | 2.94 | 429,220 | 3.25 | 18.89 | 40 |
| 41 | 12-Sep | 441.90 | 444.35 | 437.40 | 439.45 | 440.19 | 0.24 | 34,242.32 | 575,155 | 2.13 | 336,853 | 2.55 | 14.83 | 31 |
| 42 | 11-Sep | 449.00 | 452.45 | 436.90 | 438.40 | 441.45 | -2.68 | 34,160.50 | 620,172 | 2.30 | 294,270 | 2.23 | 12.99 | 27 |
| 43 | 10-Sep | 430.40 | 453.00 | 430.40 | 450.45 | 444.56 | 4.54 | 35,099.45 | 1,900,526 | 7.05 | 849,075 | 6.43 | 37.75 | 79 |
| 44 | 09-Sep | 430.00 | 435.00 | 426.60 | 430.90 | 431.04 | 0.47 | 33,576.10 | 424,106 | 1.57 | 227,010 | 1.72 | 9.79 | 21 |
| 45 | 08-Sep | 432.85 | 435.00 | 427.05 | 428.90 | 430.65 | -0.63 | 33,420.26 | 269,428 | 1.00 | 138,028 | 1.05 | 5.94 | 13 |
| 46 | 05-Sep | 436.30 | 438.25 | 430.60 | 431.60 | 433.78 | -0.27 | 33,630.64 | 378,565 | 1.41 | 132,040 | 1.00 | 5.73 | 12 |
| 47 | 04-Sep | 444.05 | 452.80 | 430.60 | 432.75 | 440.20 | -2.30 | 33,720.25 | 1,042,845 | 3.87 | 403,014 | 3.05 | 17.74 | 37 |
| 48 | 03-Sep | 425.95 | 445.00 | 424.00 | 442.95 | 437.61 | 4.04 | 34,515.04 | 974,022 | 3.62 | 426,560 | 3.23 | 18.67 | 40 |
| 49 | 02-Sep | 431.00 | 433.05 | 424.40 | 425.75 | 427.73 | -0.69 | 33,174.81 | 957,757 | 3.55 | 676,087 | 5.12 | 28.92 | 63 |
| 50 | 01-Sep | 431.65 | 433.20 | 426.10 | 428.70 | 430.09 | -0.66 | 33,404.67 | 758,691 | 2.82 | 375,460 | 2.84 | 16.15 | 35 |
| 51 | 29-Aug | 428.45 | 433.50 | 423.05 | 431.55 | 429.15 | 0.45 | 33,626.75 | 989,138 | 3.67 | 390,381 | 2.96 | 16.75 | 36 |
| 52 | 28-Aug | 452.95 | 455.20 | 421.40 | 429.60 | 437.23 | -5.10 | 33,474.80 | 3,079,415 | 11.43 | 1,882,008 | 14.25 | 82.29 | 174 |
| 53 | 26-Aug | 466.95 | 469.90 | 450.65 | 452.70 | 461.72 | -3.21 | 35,274.77 | 1,161,972 | 4.31 | 443,166 | 3.36 | 20.46 | 41 |
| 54 | 25-Aug | 465.90 | 470.95 | 462.90 | 467.70 | 467.51 | 0.47 | 36,443.59 | 1,338,551 | 4.97 | 601,087 | 4.55 | 28.10 | 56 |
| 55 | 22-Aug | 451.00 | 467.00 | 449.55 | 465.50 | 462.30 | 3.27 | 36,272.16 | 1,707,005 | 6.34 | 477,693 | 3.62 | 22.08 | 44 |
| 56 | 21-Aug | 463.00 | 466.30 | 449.45 | 450.75 | 455.57 | -2.60 | 35,122.83 | 756,245 | 2.81 | 324,118 | 2.45 | 14.77 | 30 |
| 57 | 20-Aug | 469.20 | 469.20 | 461.75 | 462.80 | 464.76 | -1.48 | 36,061.77 | 459,875 | 1.71 | 236,110 | 1.79 | 10.97 | 22 |
| 58 | 19-Aug | 469.00 | 470.40 | 461.70 | 469.75 | 467.45 | 0.40 | 36,603.32 | 727,061 | 2.70 | 279,007 | 2.11 | 13.04 | 26 |
| 59 | 18-Aug | 458.00 | 474.25 | 458.00 | 467.90 | 468.31 | 2.67 | 36,459.17 | 1,666,630 | 6.19 | 810,128 | 6.14 | 37.94 | 75 |
| 60 | 14-Aug | 452.05 | 461.00 | 452.05 | 455.75 | 456.96 | 0.89 | 35,512.43 | 841,917 | 3.12 | 304,737 | 2.31 | 13.93 | 28 |
| 61 | 13-Aug | 448.05 | 457.25 | 448.05 | 451.75 | 453.47 | 1.12 | 35,200.75 | 1,117,629 | 4.15 | 535,604 | 4.06 | 24.29 | 50 |
| 62 | 12-Aug | 442.75 | 450.90 | 440.65 | 446.75 | 447.52 | 0.97 | 34,811.14 | 841,062 | 3.12 | 351,583 | 2.66 | 15.73 | 33 |
| 63 | 11-Aug | 434.30 | 443.40 | 432.60 | 442.45 | 438.91 | 1.88 | 34,476.08 | 570,685 | 2.12 | 263,205 | 1.99 | 11.55 | 22 |
| 64 | 08-Aug | 444.50 | 445.00 | 432.60 | 434.30 | 438.72 | -2.29 | 33,841.03 | 587,328 | 2.18 | 239,297 | 1.81 | 10.50 | 20 |
| 65 | 07-Aug | 440.00 | 446.00 | 436.50 | 444.50 | 443.08 | 0.93 | 34,635.82 | 977,142 | 3.63 | 304,358 | 2.31 | 13.49 | 25 |
| 66 | 06-Aug | 438.00 | 443.55 | 432.45 | 440.40 | 439.55 | 0.46 | 34,316.35 | 1,112,061 | 4.13 | 348,919 | 2.64 | 15.34 | 29 |
| 67 | 05-Aug | 430.00 | 440.50 | 424.20 | 438.40 | 434.63 | 1.69 | 34,160.50 | 1,309,339 | 4.86 | 364,123 | 2.76 | 15.83 | 30 |
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