| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,027.25 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 800 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 685.04 | Low52 Price: 615.5 | Barrier: 655.6; Drift%: -2.49 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 951,594,721 | Low52 Date: 02-Apr-2026 | SHP: 68.58 / 10.14 / 17.84 / 3.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 267 | ||||
| High/Low Price | Quarter: 884.5 / 664.0 | Month: 893.75 / 829.0 | Week: 795.0 / 760.05 | Day: 641.0 / 625.05 | Sis67: 229 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 632.15 | 641.00 | 625.05 | 639.65 | 635.21 | 0.72 | 60,868.76 | 1,407,061 | 3.03 | 773,328 | 5.14 | 49.12 | 238 |
| 2 | 06-Apr | 638.00 | 638.00 | 623.25 | 635.10 | 632.66 | -0.49 | 60,435.78 | 1,917,090 | 4.12 | 983,207 | 6.54 | 62.20 | 302 |
| 3 | 02-Apr | 631.10 | 641.95 | 615.50 | 638.20 | 628.41 | 0.16 | 60,730.78 | 830,065 | 1.79 | 300,581 | 2.00 | 18.89 | 92 |
| 4 | 01-Apr | 647.55 | 655.60 | 632.00 | 637.15 | 642.03 | 0.27 | 60,630.86 | 1,163,516 | 2.50 | 449,456 | 2.99 | 28.86 | 138 |
| 5 | 30-Mar | 664.45 | 668.90 | 634.00 | 635.45 | 645.77 | -5.71 | 60,469.09 | 3,045,804 | 6.55 | 1,688,883 | 11.23 | 109.06 | 519 |
| 6 | 27-Mar | 698.00 | 698.05 | 671.10 | 673.95 | 679.75 | -3.75 | 64,132.73 | 4,213,936 | 9.07 | 2,327,938 | 15.48 | 158.24 | 715 |
| 7 | 25-Mar | 682.00 | 711.55 | 678.95 | 700.20 | 702.58 | 3.96 | 66,630.66 | 1,334,034 | 2.87 | 449,028 | 2.99 | 31.55 | 138 |
| 8 | 24-Mar | 668.00 | 684.05 | 659.35 | 673.50 | 672.87 | 3.09 | 64,089.90 | 1,813,215 | 3.90 | 921,094 | 6.13 | 61.98 | 283 |
| 9 | 23-Mar | 678.40 | 681.55 | 650.05 | 653.30 | 660.48 | -5.15 | 62,167.68 | 1,535,060 | 3.30 | 602,194 | 4.00 | 39.77 | 185 |
| 10 | 20-Mar | 693.90 | 700.60 | 683.25 | 688.75 | 691.83 | -0.79 | 65,541.09 | 2,019,181 | 4.34 | 995,929 | 6.62 | 68.90 | 306 |
| 11 | 19-Mar | 693.90 | 698.35 | 686.30 | 694.25 | 693.13 | -2.98 | 66,064.46 | 1,343,483 | 2.89 | 419,575 | 2.79 | 29.08 | 129 |
| 12 | 18-Mar | 693.70 | 733.00 | 693.00 | 715.55 | 703.43 | 3.13 | 68,091.36 | 1,390,442 | 2.99 | 661,517 | 4.40 | 46.53 | 203 |
| 13 | 17-Mar | 702.00 | 712.00 | 687.80 | 693.85 | 692.58 | -0.24 | 66,026.40 | 1,866,238 | 4.01 | 1,011,614 | 6.73 | 70.06 | 311 |
| 14 | 16-Mar | 700.05 | 702.85 | 688.05 | 695.55 | 695.09 | -1.33 | 66,188.17 | 1,191,414 | 2.56 | 570,339 | 3.79 | 39.64 | 175 |
| 15 | 13-Mar | 703.15 | 708.20 | 697.50 | 704.90 | 704.52 | -0.75 | 67,077.91 | 1,338,680 | 2.88 | 592,887 | 3.94 | 41.77 | 182 |
| 16 | 12-Mar | 712.00 | 715.00 | 698.00 | 710.25 | 707.40 | -0.66 | 67,587.02 | 831,279 | 1.79 | 304,930 | 2.03 | 21.57 | 94 |
| 17 | 11-Mar | 719.90 | 721.75 | 710.00 | 715.00 | 716.82 | -0.15 | 68,039.00 | 524,938 | 1.13 | 214,403 | 1.43 | 15.37 | 66 |
| 18 | 10-Mar | 723.10 | 732.10 | 714.05 | 716.10 | 718.95 | -0.64 | 68,143.70 | 519,996 | 1.12 | 207,030 | 1.38 | 14.88 | 64 |
| 19 | 09-Mar | 715.00 | 735.00 | 693.00 | 720.70 | 709.87 | -0.46 | 68,581.43 | 1,651,916 | 3.55 | 845,022 | 5.62 | 59.99 | 260 |
| 20 | 06-Mar | 728.50 | 735.45 | 720.60 | 724.05 | 725.94 | -0.89 | 68,900.22 | 981,079 | 2.11 | 577,644 | 3.84 | 41.93 | 178 |
| 21 | 05-Mar | 730.00 | 738.00 | 719.65 | 730.55 | 726.52 | 0.54 | 69,518.75 | 2,088,983 | 4.49 | 1,295,596 | 8.62 | 94.13 | 398 |
| 22 | 04-Mar | 734.00 | 740.00 | 717.80 | 726.60 | 727.71 | -2.67 | 69,142.87 | 1,084,320 | 2.33 | 545,158 | 3.63 | 39.67 | 168 |
| 23 | 02-Mar | 750.00 | 765.35 | 743.10 | 746.50 | 751.76 | -3.60 | 71,036.55 | 1,139,992 | 2.45 | 414,565 | 2.76 | 31.17 | 127 |
| 24 | 27-Feb | 775.40 | 795.00 | 761.35 | 774.40 | 774.01 | -0.13 | 73,691.50 | 4,651,147 | 10.01 | 2,831,948 | 18.83 | 219.20 | 870 |
| 25 | 26-Feb | 784.00 | 785.00 | 765.00 | 775.40 | 775.08 | -1.69 | 73,786.65 | 735,256 | 1.58 | 309,718 | 2.06 | 24.01 | 95 |
| 26 | 25-Feb | 779.00 | 794.00 | 773.05 | 788.75 | 782.43 | 1.17 | 75,057.03 | 957,320 | 2.06 | 375,621 | 2.50 | 29.39 | 115 |
| 27 | 24-Feb | 778.00 | 784.00 | 760.05 | 779.60 | 772.62 | -0.59 | 74,186.32 | 1,332,832 | 2.87 | 449,855 | 2.99 | 34.76 | 138 |
| 28 | 23-Feb | 792.00 | 792.30 | 779.60 | 784.25 | 786.11 | -0.17 | 74,628.82 | 625,260 | 1.35 | 263,273 | 1.75 | 20.70 | 81 |
| 29 | 20-Feb | 799.75 | 800.00 | 781.80 | 785.60 | 791.83 | -1.58 | 74,757.28 | 1,292,865 | 2.78 | 625,662 | 4.16 | 49.54 | 192 |
| 30 | 19-Feb | 784.85 | 800.50 | 777.85 | 798.20 | 793.07 | 1.13 | 75,956.29 | 1,585,440 | 3.41 | 958,127 | 6.37 | 75.99 | 294 |
| 31 | 18-Feb | 776.60 | 795.60 | 775.60 | 789.25 | 788.54 | 1.63 | 75,104.61 | 861,645 | 1.85 | 265,236 | 1.76 | 20.91 | 82 |
| 32 | 17-Feb | 771.95 | 787.35 | 761.40 | 776.60 | 775.55 | 0.57 | 73,900.85 | 1,777,812 | 3.82 | 1,077,661 | 7.17 | 83.58 | 331 |
| 33 | 16-Feb | 757.05 | 779.00 | 751.30 | 772.20 | 767.35 | 1.51 | 73,482.14 | 2,958,838 | 6.37 | 2,283,093 | 15.18 | 175.19 | 702 |
| 34 | 13-Feb | 772.80 | 772.80 | 755.55 | 760.70 | 761.03 | -1.57 | 72,387.81 | 515,475 | 1.11 | 221,752 | 1.47 | 16.88 | 68 |
| 35 | 12-Feb | 765.00 | 774.80 | 760.00 | 772.80 | 769.88 | 0.51 | 73,539.24 | 472,432 | 1.02 | 171,313 | 1.14 | 13.19 | 53 |
| 36 | 11-Feb | 765.05 | 771.20 | 758.30 | 768.85 | 764.71 | 0.39 | 73,163.36 | 1,417,949 | 3.05 | 888,062 | 5.91 | 67.91 | 273 |
| 37 | 10-Feb | 771.95 | 772.00 | 763.00 | 765.90 | 766.47 | 0.05 | 72,882.64 | 830,688 | 1.79 | 506,616 | 3.37 | 38.83 | 156 |
| 38 | 09-Feb | 758.75 | 772.60 | 755.80 | 765.55 | 766.23 | 1.22 | 72,849.33 | 1,458,460 | 3.14 | 786,871 | 5.23 | 60.29 | 242 |
| 39 | 06-Feb | 749.00 | 758.65 | 741.65 | 756.30 | 751.48 | 0.88 | 71,969.11 | 659,124 | 1.42 | 282,578 | 1.88 | 21.24 | 83 |
| 40 | 05-Feb | 750.00 | 751.95 | 739.15 | 749.70 | 745.99 | 0.00 | 71,341.06 | 571,677 | 1.23 | 228,141 | 1.52 | 17.02 | 67 |
| 41 | 04-Feb | 758.00 | 762.85 | 747.25 | 749.70 | 753.65 | -1.11 | 71,341.06 | 680,453 | 1.46 | 345,575 | 2.30 | 26.04 | 102 |
| 42 | 03-Feb | 760.00 | 788.60 | 746.55 | 758.10 | 755.68 | 3.03 | 72,140.40 | 1,300,048 | 2.80 | 657,227 | 4.37 | 49.67 | 194 |
| 43 | 02-Feb | 737.35 | 742.00 | 725.15 | 735.80 | 731.83 | -0.21 | 70,018.34 | 2,045,295 | 4.40 | 1,195,709 | 7.95 | 87.51 | 353 |
| 44 | 01-Feb | 755.75 | 758.30 | 725.60 | 737.35 | 744.48 | -2.15 | 70,165.84 | 784,845 | 1.69 | 330,524 | 2.20 | 24.61 | 98 |
| 45 | 30-Jan | 769.50 | 770.00 | 749.90 | 753.55 | 757.21 | -2.05 | 71,707.42 | 3,416,794 | 7.35 | 2,064,254 | 13.73 | 156.31 | 609 |
| 46 | 29-Jan | 779.95 | 785.00 | 751.75 | 769.35 | 769.63 | -1.67 | 73,210.94 | 5,513,410 | 11.86 | 2,550,856 | 16.96 | 196.32 | 753 |
| 47 | 28-Jan | 771.50 | 793.80 | 771.50 | 782.40 | 782.43 | 1.48 | 74,452.77 | 1,475,349 | 3.17 | 619,350 | 4.12 | 48.46 | 183 |
| 48 | 27-Jan | 771.00 | 780.55 | 761.00 | 771.00 | 770.64 | 0.06 | 73,367.00 | 943,204 | 2.03 | 319,344 | 2.12 | 24.61 | 94 |
| 49 | 23-Jan | 794.90 | 794.90 | 767.35 | 770.55 | 779.83 | -2.35 | 73,325.13 | 727,529 | 1.57 | 341,179 | 2.27 | 26.61 | 101 |
| 50 | 22-Jan | 785.00 | 793.60 | 783.00 | 789.10 | 788.12 | 0.69 | 75,090.34 | 1,299,134 | 2.79 | 696,974 | 4.63 | 54.93 | 206 |
| 51 | 21-Jan | 804.45 | 814.20 | 781.65 | 783.70 | 794.60 | -3.46 | 74,576.48 | 1,556,847 | 3.35 | 719,212 | 4.78 | 57.15 | 212 |
| 52 | 20-Jan | 836.00 | 838.95 | 808.00 | 811.80 | 817.54 | -3.16 | 77,250.46 | 1,042,145 | 2.24 | 519,229 | 3.45 | 42.45 | 153 |
| 53 | 19-Jan | 835.45 | 841.40 | 833.10 | 838.30 | 837.73 | -0.16 | 79,772.19 | 1,121,926 | 2.41 | 698,529 | 4.65 | 58.52 | 206 |
| 54 | 16-Jan | 846.60 | 851.50 | 835.35 | 839.65 | 843.42 | -0.81 | 79,900.65 | 736,038 | 1.58 | 384,528 | 2.56 | 32.43 | 114 |
| 55 | 14-Jan | 852.55 | 858.30 | 843.75 | 846.50 | 849.89 | -1.32 | 80,552.49 | 791,044 | 1.70 | 498,203 | 3.31 | 42.34 | 147 |
| 56 | 13-Jan | 855.90 | 862.05 | 846.00 | 857.85 | 853.72 | 0.25 | 81,632.55 | 776,526 | 1.67 | 421,703 | 2.80 | 36.00 | 124 |
| 57 | 12-Jan | 854.00 | 857.90 | 838.10 | 855.75 | 849.62 | -0.86 | 81,432.72 | 762,944 | 1.64 | 150,371 | 1.00 | 12.78 | 44 |
| 58 | 09-Jan | 866.60 | 875.50 | 860.30 | 863.20 | 865.80 | -1.03 | 82,141.66 | 578,117 | 1.24 | 255,390 | 1.70 | 22.11 | 75 |
| 59 | 08-Jan | 885.60 | 885.60 | 869.65 | 872.15 | 874.36 | -1.52 | 82,993.33 | 760,018 | 1.63 | 359,749 | 2.39 | 31.46 | 106 |
| 60 | 07-Jan | 901.05 | 901.45 | 881.35 | 885.60 | 889.98 | -1.77 | 84,273.23 | 829,925 | 1.79 | 246,439 | 1.64 | 21.93 | 73 |
| 61 | 06-Jan | 873.95 | 906.40 | 873.15 | 901.55 | 889.86 | 3.21 | 85,791.02 | 1,737,746 | 3.74 | 732,037 | 4.87 | 65.14 | 216 |
| 62 | 05-Jan | 872.00 | 876.35 | 866.75 | 873.50 | 872.65 | -0.28 | 83,121.80 | 464,853 | 1.00 | 248,466 | 1.65 | 21.68 | 73 |
| 63 | 02-Jan | 862.95 | 881.35 | 856.00 | 875.95 | 874.16 | 1.91 | 83,354.94 | 689,809 | 1.48 | 373,035 | 2.48 | 32.61 | 110 |
| 64 | 01-Jan | 861.70 | 865.80 | 854.60 | 859.50 | 859.43 | -0.26 | 81,789.57 | 486,194 | 1.05 | 310,638 | 2.07 | 26.70 | 92 |
| 65 | 31-Dec | 843.40 | 865.45 | 842.00 | 861.70 | 858.46 | 2.17 | 81,998.92 | 1,099,785 | 2.37 | 580,727 | 3.86 | 49.85 | 171 |
| 66 | 30-Dec | 848.05 | 852.50 | 829.70 | 843.40 | 839.89 | -0.77 | 80,257.50 | 6,890,747 | 14.82 | 4,858,075 | 32.31 | 408.02 | 1,434 |
| 67 | 29-Dec | 864.65 | 866.35 | 846.95 | 849.95 | 851.72 | -1.69 | 80,880.79 | 922,488 | 1.98 | 530,525 | 3.53 | 45.19 | 157 |
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