| 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: 401.30 | Low52 Price: 318.0 | Barrier: 387.85; Drift%: 4.18 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 812,788,808 | Low52 Date: 07-Apr-2025 | SHP: 63.95 / 10.61 / 12.22 / 12.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 64 | ||||
| High/Low Price | Quarter: 356.95 / 267.2 | Month: 503.8 / 433.15 | Week: 480.5 / 450.0 | Day: 411.9 / 396.6 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 397.00 | 411.90 | 396.60 | 404.75 | 404.48 | 2.34 | 32,897.63 | 2,348,923 | 5.75 | 1,118,504 | 7.20 | 45.24 | 109 |
| 2 | 06-Apr | 394.00 | 406.00 | 385.50 | 395.50 | 391.05 | 0.56 | 32,145.80 | 1,162,773 | 2.85 | 495,717 | 3.19 | 19.39 | 48 |
| 3 | 02-Apr | 379.70 | 395.90 | 366.70 | 393.30 | 380.96 | 2.78 | 31,966.98 | 1,026,499 | 2.51 | 443,540 | 2.86 | 16.90 | 43 |
| 4 | 01-Apr | 373.00 | 387.85 | 373.00 | 382.65 | 382.24 | 3.87 | 31,101.36 | 663,831 | 1.62 | 247,396 | 1.59 | 9.46 | 24 |
| 5 | 30-Mar | 377.05 | 383.95 | 361.20 | 368.40 | 377.22 | -4.20 | 29,943.14 | 1,085,105 | 2.66 | 567,857 | 3.66 | 21.42 | 55 |
| 6 | 27-Mar | 388.55 | 389.00 | 377.00 | 384.55 | 381.83 | -1.56 | 31,255.79 | 1,716,532 | 4.20 | 914,912 | 5.89 | 34.93 | 89 |
| 7 | 25-Mar | 385.25 | 396.00 | 382.15 | 390.65 | 391.92 | 2.41 | 31,751.59 | 740,297 | 1.81 | 327,694 | 2.11 | 12.84 | 32 |
| 8 | 24-Mar | 388.00 | 388.30 | 371.80 | 381.45 | 380.30 | 1.40 | 31,003.83 | 916,089 | 2.24 | 381,705 | 2.46 | 14.52 | 37 |
| 9 | 23-Mar | 389.90 | 389.90 | 369.20 | 376.20 | 376.27 | -4.42 | 30,577.11 | 1,464,914 | 3.58 | 715,235 | 4.61 | 26.91 | 70 |
| 10 | 20-Mar | 404.95 | 409.50 | 391.20 | 393.60 | 397.21 | -1.66 | 31,991.37 | 2,014,796 | 4.93 | 1,192,821 | 7.68 | 47.38 | 116 |
| 11 | 19-Mar | 406.00 | 406.00 | 398.00 | 400.25 | 401.70 | -2.86 | 32,531.87 | 714,833 | 1.75 | 383,357 | 2.47 | 15.40 | 37 |
| 12 | 18-Mar | 408.00 | 416.00 | 406.20 | 412.05 | 411.05 | 1.49 | 33,490.96 | 2,263,414 | 5.54 | 898,782 | 5.79 | 36.94 | 88 |
| 13 | 17-Mar | 427.00 | 427.00 | 404.60 | 406.00 | 409.85 | -4.11 | 32,999.00 | 1,976,263 | 4.84 | 733,301 | 4.72 | 30.05 | 72 |
| 14 | 16-Mar | 407.80 | 426.70 | 402.55 | 423.40 | 415.48 | 3.69 | 34,413.48 | 2,036,962 | 4.98 | 795,958 | 5.13 | 33.07 | 78 |
| 15 | 13-Mar | 409.10 | 410.60 | 400.15 | 408.35 | 405.79 | -0.63 | 33,190.23 | 1,081,386 | 2.65 | 610,537 | 3.93 | 24.77 | 60 |
| 16 | 12-Mar | 411.00 | 415.80 | 405.00 | 410.95 | 411.54 | -1.62 | 33,401.56 | 804,676 | 1.97 | 283,659 | 1.83 | 11.67 | 28 |
| 17 | 11-Mar | 425.15 | 428.00 | 414.10 | 417.70 | 419.05 | -1.54 | 33,950.19 | 736,097 | 1.80 | 288,367 | 1.86 | 12.08 | 28 |
| 18 | 10-Mar | 416.95 | 426.50 | 412.30 | 424.25 | 420.24 | 2.56 | 34,482.57 | 823,564 | 2.02 | 341,516 | 2.20 | 14.35 | 33 |
| 19 | 09-Mar | 415.00 | 416.95 | 404.15 | 413.65 | 410.68 | -2.33 | 33,621.01 | 580,988 | 1.42 | 262,755 | 1.69 | 10.79 | 26 |
| 20 | 06-Mar | 431.00 | 435.70 | 421.00 | 423.50 | 427.69 | -2.33 | 34,421.61 | 408,658 | 1.00 | 155,280 | 1.00 | 6.64 | 15 |
| 21 | 05-Mar | 429.00 | 435.50 | 425.00 | 433.60 | 430.82 | 1.82 | 35,242.52 | 533,394 | 1.31 | 178,668 | 1.15 | 7.70 | 17 |
| 22 | 04-Mar | 432.00 | 433.70 | 420.35 | 425.85 | 426.97 | -2.87 | 34,612.61 | 2,745,648 | 6.72 | 1,848,174 | 11.90 | 78.91 | 180 |
| 23 | 02-Mar | 440.00 | 452.70 | 433.00 | 438.45 | 443.23 | -3.59 | 35,636.73 | 1,191,394 | 2.92 | 521,584 | 3.36 | 23.12 | 51 |
| 24 | 27-Feb | 464.00 | 464.00 | 450.00 | 454.80 | 455.64 | -2.02 | 36,965.63 | 946,390 | 2.32 | 464,784 | 2.99 | 21.18 | 45 |
| 25 | 26-Feb | 473.00 | 475.55 | 461.25 | 464.20 | 467.30 | 0.68 | 37,729.66 | 3,087,474 | 7.56 | 1,058,683 | 6.82 | 49.47 | 103 |
| 26 | 25-Feb | 470.00 | 472.90 | 454.60 | 461.05 | 462.38 | -1.51 | 37,473.63 | 1,082,759 | 2.65 | 515,907 | 3.32 | 23.85 | 50 |
| 27 | 24-Feb | 471.00 | 472.25 | 465.65 | 468.10 | 468.07 | -1.04 | 38,046.64 | 478,965 | 1.17 | 206,080 | 1.33 | 9.65 | 20 |
| 28 | 23-Feb | 473.10 | 480.50 | 467.00 | 473.00 | 472.27 | 0.39 | 38,444.00 | 1,311,512 | 3.21 | 674,410 | 4.34 | 31.85 | 66 |
| 29 | 20-Feb | 474.80 | 479.70 | 468.00 | 471.15 | 473.51 | -0.77 | 38,294.54 | 990,063 | 2.42 | 389,582 | 2.51 | 18.45 | 38 |
| 30 | 19-Feb | 490.35 | 493.80 | 471.10 | 474.80 | 482.19 | -3.18 | 38,591.21 | 1,433,197 | 3.51 | 577,942 | 3.72 | 27.87 | 56 |
| 31 | 18-Feb | 477.45 | 493.00 | 475.50 | 490.40 | 484.25 | 3.04 | 39,859.16 | 2,329,178 | 5.70 | 1,064,412 | 6.85 | 51.54 | 104 |
| 32 | 17-Feb | 460.75 | 486.50 | 459.10 | 475.95 | 474.75 | 3.31 | 38,684.68 | 2,592,232 | 6.34 | 886,080 | 5.71 | 42.07 | 86 |
| 33 | 16-Feb | 462.00 | 479.60 | 458.60 | 460.70 | 468.79 | -0.74 | 37,445.18 | 1,446,943 | 3.54 | 392,851 | 2.53 | 18.42 | 38 |
| 34 | 13-Feb | 471.95 | 472.80 | 460.00 | 464.15 | 467.74 | -1.80 | 37,725.59 | 769,227 | 1.88 | 249,452 | 1.61 | 11.67 | 24 |
| 35 | 12-Feb | 484.45 | 489.80 | 470.00 | 472.65 | 478.99 | -3.40 | 38,416.46 | 1,410,022 | 3.45 | 393,229 | 2.53 | 18.84 | 38 |
| 36 | 11-Feb | 484.00 | 503.00 | 478.70 | 489.30 | 492.76 | 0.70 | 39,769.76 | 4,915,353 | 12.03 | 1,858,649 | 11.97 | 91.59 | 181 |
| 37 | 10-Feb | 460.00 | 494.00 | 457.15 | 485.90 | 474.63 | 4.30 | 39,493.41 | 4,126,476 | 10.10 | 1,692,948 | 10.90 | 80.35 | 165 |
| 38 | 09-Feb | 430.70 | 471.75 | 427.20 | 465.85 | 452.56 | 7.96 | 37,863.77 | 7,288,269 | 17.83 | 2,211,434 | 14.24 | 100.08 | 216 |
| 39 | 06-Feb | 410.30 | 442.40 | 402.75 | 431.50 | 419.09 | 5.23 | 35,071.84 | 2,140,087 | 5.24 | 1,031,381 | 6.64 | 43.22 | 101 |
| 40 | 05-Feb | 418.10 | 418.20 | 396.00 | 410.05 | 404.74 | -2.42 | 33,328.41 | 1,950,285 | 4.77 | 740,994 | 4.77 | 29.99 | 72 |
| 41 | 04-Feb | 411.00 | 422.50 | 403.75 | 420.20 | 412.96 | 2.64 | 34,153.39 | 1,191,232 | 2.91 | 504,650 | 3.25 | 20.84 | 49 |
| 42 | 03-Feb | 409.05 | 415.00 | 400.00 | 409.40 | 406.75 | 3.84 | 33,275.57 | 1,428,970 | 3.50 | 646,934 | 4.17 | 26.31 | 63 |
| 43 | 02-Feb | 386.30 | 396.00 | 373.80 | 394.25 | 385.10 | 1.12 | 32,044.20 | 1,513,670 | 3.70 | 614,720 | 3.96 | 23.67 | 60 |
| 44 | 01-Feb | 400.70 | 402.00 | 373.05 | 389.90 | 389.74 | -2.28 | 31,690.64 | 937,330 | 2.29 | 427,853 | 2.76 | 16.68 | 42 |
| 45 | 30-Jan | 394.85 | 401.95 | 390.25 | 399.00 | 397.15 | -0.23 | 32,430.00 | 847,134 | 2.07 | 408,890 | 2.63 | 16.24 | 40 |
| 46 | 29-Jan | 406.30 | 407.00 | 396.90 | 399.90 | 400.78 | -1.58 | 32,503.42 | 1,029,766 | 2.52 | 509,752 | 3.28 | 20.43 | 50 |
| 47 | 28-Jan | 409.15 | 411.75 | 393.85 | 406.30 | 405.16 | 0.47 | 33,023.61 | 1,380,940 | 3.38 | 594,719 | 3.83 | 24.10 | 58 |
| 48 | 27-Jan | 416.00 | 416.00 | 393.05 | 404.40 | 403.14 | -2.41 | 32,869.18 | 2,164,966 | 5.30 | 857,005 | 5.52 | 34.55 | 84 |
| 49 | 23-Jan | 448.65 | 448.65 | 410.50 | 414.40 | 424.58 | -7.44 | 33,681.97 | 2,494,967 | 6.11 | 777,160 | 5.00 | 33.00 | 76 |
| 50 | 22-Jan | 444.00 | 449.00 | 437.00 | 447.70 | 443.71 | 1.84 | 36,388.55 | 1,168,503 | 2.86 | 514,185 | 3.31 | 22.81 | 50 |
| 51 | 21-Jan | 448.00 | 448.20 | 430.70 | 439.60 | 438.12 | -1.88 | 35,730.20 | 1,202,626 | 2.94 | 405,043 | 2.61 | 17.75 | 40 |
| 52 | 20-Jan | 473.70 | 474.00 | 443.00 | 448.00 | 456.26 | -5.29 | 36,412.00 | 1,445,050 | 3.54 | 525,685 | 3.39 | 23.98 | 51 |
| 53 | 19-Jan | 476.50 | 492.60 | 462.10 | 473.00 | 476.45 | 1.95 | 38,444.00 | 5,874,846 | 14.38 | 1,152,267 | 7.42 | 54.90 | 113 |
| 54 | 16-Jan | 474.60 | 482.00 | 460.30 | 463.95 | 469.16 | -1.55 | 37,709.34 | 1,375,896 | 3.37 | 539,746 | 3.48 | 25.32 | 53 |
| 55 | 14-Jan | 459.00 | 474.00 | 456.35 | 471.25 | 467.30 | 2.19 | 38,302.67 | 715,687 | 1.75 | 377,543 | 2.43 | 17.64 | 37 |
| 56 | 13-Jan | 453.50 | 463.35 | 449.30 | 461.15 | 456.73 | 2.36 | 37,481.76 | 569,642 | 1.39 | 256,906 | 1.65 | 11.73 | 25 |
| 57 | 12-Jan | 459.00 | 460.10 | 446.35 | 450.50 | 452.43 | -2.57 | 36,616.14 | 661,597 | 1.62 | 269,618 | 1.74 | 12.20 | 26 |
| 58 | 09-Jan | 460.55 | 467.55 | 457.50 | 462.40 | 462.07 | 0.41 | 37,583.35 | 1,202,762 | 2.94 | 735,607 | 4.74 | 33.99 | 72 |
| 59 | 08-Jan | 471.00 | 471.00 | 456.30 | 460.50 | 463.48 | -2.10 | 37,428.92 | 612,870 | 1.50 | 294,823 | 1.90 | 13.66 | 29 |
| 60 | 07-Jan | 478.00 | 481.95 | 466.65 | 470.40 | 473.26 | -1.85 | 38,233.59 | 844,875 | 2.07 | 452,303 | 2.91 | 21.41 | 44 |
| 61 | 06-Jan | 485.90 | 490.50 | 477.50 | 479.25 | 483.97 | -1.21 | 38,952.90 | 755,474 | 1.85 | 381,979 | 2.46 | 18.49 | 37 |
| 62 | 05-Jan | 484.00 | 497.40 | 476.40 | 485.10 | 483.45 | 0.95 | 39,428.39 | 2,435,095 | 5.96 | 1,322,945 | 8.52 | 63.96 | 129 |
| 63 | 02-Jan | 484.70 | 489.00 | 478.30 | 480.55 | 482.21 | -0.55 | 39,058.57 | 704,071 | 1.72 | 350,380 | 2.26 | 16.90 | 34 |
| 64 | 01-Jan | 485.85 | 490.00 | 481.00 | 483.20 | 485.75 | 0.05 | 39,273.96 | 740,840 | 1.81 | 341,132 | 2.20 | 16.57 | 33 |
| 65 | 31-Dec | 484.90 | 486.90 | 479.30 | 482.95 | 483.40 | -0.18 | 39,253.64 | 615,029 | 1.50 | 257,621 | 1.66 | 12.45 | 25 |
| 66 | 30-Dec | 476.20 | 486.90 | 471.00 | 483.80 | 480.88 | 1.60 | 39,322.72 | 1,458,174 | 3.57 | 800,249 | 5.15 | 38.48 | 82 |
| 67 | 29-Dec | 473.00 | 479.45 | 468.95 | 476.20 | 474.31 | 0.68 | 38,705.00 | 622,367 | 1.52 | 329,124 | 2.12 | 15.61 | 34 |
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