| 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: 903.85 | Low52 Price: 663.05 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 951,544,404 | Low52 Date: 31-Dec-2024 | SHP: 68.59 / 10.1 / 17.76 / 3.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 170 | ||||
| High/Low Price | Quarter: 884.5 / 664.0 | Month: 905.05 / 788.25 | Week: 915.0 / 875.5 | Day: 874.95 / 864.05 | Sis67: 128 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 870.00 | 874.95 | 864.05 | 869.80 | 870.22 | 0.74 | 82,765.33 | 1,194,966 | 7.66 | 866,279 | 20.37 | 75.39 | 256 |
| 2 | 11-Nov | 875.25 | 889.90 | 857.00 | 863.45 | 863.51 | -1.33 | 82,161.10 | 1,033,769 | 6.62 | 540,424 | 12.71 | 46.67 | 154 |
| 3 | 10-Nov | 870.90 | 880.75 | 864.30 | 875.05 | 873.90 | 0.35 | 83,264.89 | 375,947 | 2.41 | 149,421 | 3.51 | 13.06 | 43 |
| 4 | 07-Nov | 865.00 | 875.70 | 859.10 | 872.00 | 868.83 | 0.21 | 82,974.00 | 663,704 | 4.25 | 269,166 | 6.33 | 23.39 | 77 |
| 5 | 06-Nov | 881.05 | 885.95 | 867.10 | 870.20 | 873.02 | -1.16 | 82,803.39 | 645,583 | 4.14 | 287,507 | 6.76 | 25.10 | 82 |
| 6 | 04-Nov | 883.05 | 897.70 | 878.10 | 880.40 | 883.49 | -0.80 | 83,773.97 | 1,792,692 | 11.49 | 1,202,622 | 28.28 | 106.25 | 343 |
| 7 | 03-Nov | 880.05 | 890.00 | 877.35 | 887.50 | 885.63 | 1.01 | 84,449.57 | 774,670 | 4.96 | 441,456 | 10.38 | 39.10 | 126 |
| 8 | 31-Oct | 887.90 | 893.90 | 875.50 | 878.65 | 884.46 | -0.80 | 83,607.45 | 1,233,800 | 7.90 | 606,819 | 14.27 | 53.67 | 173 |
| 9 | 30-Oct | 912.00 | 915.00 | 883.10 | 885.75 | 895.08 | -2.77 | 84,283.05 | 1,323,903 | 8.48 | 657,333 | 15.45 | 58.84 | 188 |
| 10 | 29-Oct | 905.70 | 913.00 | 901.25 | 910.95 | 909.05 | 0.57 | 86,680.94 | 900,250 | 5.77 | 325,317 | 7.65 | 29.57 | 93 |
| 11 | 28-Oct | 901.05 | 915.00 | 890.25 | 905.75 | 897.84 | 0.55 | 86,186.13 | 1,288,380 | 8.25 | 424,503 | 9.98 | 38.11 | 121 |
| 12 | 27-Oct | 905.00 | 914.35 | 890.40 | 900.80 | 902.99 | -3.03 | 85,715.12 | 3,305,116 | 21.18 | 740,412 | 17.41 | 66.86 | 211 |
| 13 | 24-Oct | 927.85 | 936.90 | 890.75 | 928.95 | 922.04 | 0.04 | 88,393.72 | 2,434,129 | 15.60 | 980,770 | 23.06 | 90.43 | 280 |
| 14 | 23-Oct | 938.00 | 965.00 | 924.05 | 928.60 | 943.66 | -0.86 | 88,360.41 | 2,397,167 | 15.36 | 795,128 | 18.69 | 75.03 | 227 |
| 15 | 21-Oct | 938.05 | 939.00 | 929.10 | 936.70 | 934.70 | -0.13 | 89,131.16 | 156,079 | 1.00 | 42,532 | 1.00 | 3.98 | 12 |
| 16 | 20-Oct | 927.05 | 941.50 | 927.05 | 937.95 | 937.84 | 1.18 | 89,250.11 | 1,256,593 | 8.05 | 893,593 | 21.01 | 83.80 | 255 |
| 17 | 17-Oct | 931.05 | 939.60 | 923.10 | 927.00 | 930.14 | -0.84 | 88,208.00 | 292,090 | 1.87 | 153,042 | 3.60 | 14.24 | 44 |
| 18 | 16-Oct | 931.00 | 942.90 | 931.00 | 934.85 | 938.39 | 0.61 | 88,955.13 | 677,803 | 4.34 | 283,922 | 6.68 | 26.64 | 81 |
| 19 | 15-Oct | 915.05 | 935.00 | 911.85 | 929.20 | 928.70 | 1.44 | 88,417.51 | 728,651 | 4.67 | 315,613 | 7.42 | 29.31 | 90 |
| 20 | 14-Oct | 920.95 | 929.60 | 910.55 | 916.00 | 916.43 | -0.53 | 87,161.00 | 644,491 | 4.13 | 295,603 | 6.95 | 27.09 | 84 |
| 21 | 13-Oct | 912.95 | 926.10 | 910.10 | 920.85 | 921.00 | -0.10 | 87,622.97 | 630,500 | 4.04 | 307,475 | 7.23 | 28.00 | 88 |
| 22 | 10-Oct | 922.05 | 925.60 | 913.50 | 921.75 | 920.07 | -0.15 | 87,708.61 | 603,757 | 3.87 | 281,821 | 6.63 | 25.93 | 80 |
| 23 | 09-Oct | 919.75 | 928.20 | 910.25 | 923.10 | 918.45 | 0.32 | 87,837.06 | 573,088 | 3.67 | 260,872 | 6.13 | 23.96 | 74 |
| 24 | 08-Oct | 915.00 | 938.00 | 906.90 | 920.20 | 925.15 | 1.66 | 87,561.12 | 2,624,444 | 16.81 | 752,460 | 17.69 | 69.61 | 215 |
| 25 | 07-Oct | 903.15 | 914.00 | 891.95 | 905.15 | 905.32 | 0.28 | 86,129.04 | 1,200,961 | 7.69 | 600,327 | 14.11 | 54.35 | 171 |
| 26 | 06-Oct | 892.05 | 907.00 | 889.55 | 902.60 | 901.58 | 1.18 | 85,886.40 | 1,206,650 | 7.73 | 375,069 | 8.82 | 33.82 | 107 |
| 27 | 03-Oct | 875.70 | 899.00 | 866.70 | 892.05 | 880.80 | 1.87 | 84,882.52 | 1,154,618 | 7.40 | 581,518 | 13.67 | 51.22 | 166 |
| 28 | 01-Oct | 873.10 | 882.85 | 852.90 | 875.70 | 865.39 | -0.14 | 83,326.74 | 823,355 | 5.28 | 253,567 | 5.96 | 21.94 | 72 |
| 29 | 30-Sep | 868.90 | 880.80 | 866.10 | 876.95 | 875.15 | 1.58 | 83,445.69 | 931,443 | 5.97 | 385,643 | 9.07 | 33.75 | 110 |
| 30 | 29-Sep | 870.00 | 881.60 | 860.00 | 863.30 | 869.18 | -1.21 | 82,146.83 | 672,166 | 4.31 | 325,085 | 7.64 | 28.26 | 93 |
| 31 | 26-Sep | 882.00 | 884.60 | 861.35 | 873.85 | 873.00 | -1.48 | 83,150.71 | 894,416 | 5.73 | 330,993 | 7.78 | 28.00 | 95 |
| 32 | 25-Sep | 880.00 | 896.40 | 875.30 | 887.00 | 888.61 | 0.25 | 84,401.00 | 726,771 | 4.66 | 336,781 | 7.92 | 29.93 | 96 |
| 33 | 24-Sep | 875.60 | 887.80 | 870.75 | 884.75 | 881.67 | 1.66 | 84,187.89 | 924,569 | 5.92 | 278,504 | 6.55 | 24.55 | 80 |
| 34 | 23-Sep | 874.50 | 874.85 | 864.00 | 870.30 | 870.06 | 0.14 | 82,812.91 | 520,336 | 3.33 | 257,686 | 6.06 | 22.42 | 74 |
| 35 | 22-Sep | 870.00 | 878.00 | 864.40 | 869.05 | 869.07 | -0.30 | 82,693.97 | 1,042,879 | 6.68 | 484,875 | 11.40 | 42.14 | 138 |
| 36 | 19-Sep | 888.00 | 897.20 | 869.50 | 871.65 | 877.51 | -2.25 | 82,941.37 | 1,121,241 | 7.18 | 497,643 | 11.70 | 43.67 | 142 |
| 37 | 18-Sep | 890.00 | 895.80 | 878.00 | 891.70 | 884.28 | -0.18 | 84,849.21 | 1,757,116 | 11.26 | 986,719 | 23.20 | 87.25 | 282 |
| 38 | 17-Sep | 892.45 | 905.00 | 890.00 | 893.30 | 897.59 | -0.36 | 85,001.46 | 1,416,725 | 9.08 | 918,109 | 21.59 | 82.41 | 262 |
| 39 | 16-Sep | 897.10 | 905.05 | 890.95 | 896.55 | 897.07 | -0.39 | 85,310.71 | 834,035 | 5.34 | 233,663 | 5.49 | 20.96 | 67 |
| 40 | 15-Sep | 854.40 | 902.00 | 846.55 | 900.05 | 888.51 | 5.13 | 85,643.75 | 3,503,837 | 22.45 | 1,600,006 | 37.62 | 142.16 | 457 |
| 41 | 12-Sep | 851.55 | 863.40 | 850.05 | 856.15 | 856.59 | 0.28 | 81,466.47 | 515,577 | 3.30 | 238,345 | 5.60 | 20.42 | 68 |
| 42 | 11-Sep | 854.40 | 874.00 | 851.55 | 853.75 | 861.82 | -0.08 | 81,238.10 | 1,067,058 | 6.84 | 342,825 | 8.06 | 29.55 | 98 |
| 43 | 10-Sep | 824.00 | 861.00 | 823.00 | 854.40 | 845.24 | 4.28 | 81,299.95 | 1,889,303 | 12.10 | 921,056 | 21.66 | 77.85 | 263 |
| 44 | 09-Sep | 807.50 | 821.00 | 802.75 | 819.35 | 811.37 | 1.93 | 77,964.79 | 813,502 | 5.21 | 491,445 | 11.55 | 39.87 | 140 |
| 45 | 08-Sep | 791.95 | 808.85 | 790.20 | 803.85 | 800.16 | 1.57 | 76,489.90 | 487,221 | 3.12 | 252,637 | 5.94 | 20.22 | 72 |
| 46 | 05-Sep | 797.15 | 799.65 | 788.25 | 791.45 | 792.88 | -0.21 | 75,309.98 | 387,234 | 2.48 | 196,517 | 4.62 | 15.58 | 56 |
| 47 | 04-Sep | 813.05 | 813.90 | 791.80 | 793.15 | 801.28 | -0.28 | 75,471.74 | 388,623 | 2.49 | 149,376 | 3.51 | 11.97 | 43 |
| 48 | 03-Sep | 794.45 | 804.65 | 792.50 | 795.35 | 796.59 | 0.25 | 75,681.08 | 651,891 | 4.18 | 272,407 | 6.40 | 21.70 | 78 |
| 49 | 02-Sep | 810.85 | 816.55 | 791.90 | 793.40 | 802.20 | -2.15 | 75,495.53 | 696,472 | 4.46 | 314,344 | 7.39 | 25.22 | 90 |
| 50 | 01-Sep | 802.00 | 813.50 | 797.75 | 810.85 | 805.06 | 0.91 | 77,155.98 | 1,285,724 | 8.24 | 757,848 | 17.82 | 61.01 | 216 |
| 51 | 29-Aug | 799.70 | 807.10 | 786.50 | 803.50 | 798.67 | -0.01 | 76,456.59 | 1,142,474 | 7.32 | 451,719 | 10.62 | 36.08 | 129 |
| 52 | 28-Aug | 809.65 | 815.70 | 795.10 | 803.60 | 805.33 | -1.48 | 76,466.11 | 1,692,967 | 10.85 | 830,874 | 19.53 | 66.91 | 237 |
| 53 | 26-Aug | 821.70 | 821.70 | 799.55 | 815.70 | 812.28 | -0.77 | 77,617.48 | 1,470,019 | 9.42 | 876,453 | 20.61 | 71.19 | 250 |
| 54 | 25-Aug | 817.20 | 827.00 | 816.25 | 822.05 | 822.56 | 0.13 | 78,221.71 | 473,611 | 3.03 | 227,885 | 5.36 | 18.74 | 65 |
| 55 | 22-Aug | 825.20 | 829.80 | 818.00 | 821.00 | 825.40 | -0.51 | 78,121.00 | 303,061 | 1.94 | 96,389 | 2.27 | 7.96 | 28 |
| 56 | 21-Aug | 815.00 | 828.00 | 815.00 | 825.20 | 823.33 | 0.87 | 78,521.44 | 601,959 | 3.86 | 307,417 | 7.23 | 25.31 | 88 |
| 57 | 20-Aug | 815.05 | 821.70 | 811.45 | 818.10 | 817.28 | -0.24 | 77,845.85 | 386,641 | 2.48 | 233,797 | 5.50 | 19.11 | 67 |
| 58 | 19-Aug | 812.60 | 821.60 | 807.25 | 820.10 | 817.91 | 1.02 | 78,036.16 | 561,940 | 3.60 | 329,661 | 7.75 | 26.96 | 94 |
| 59 | 18-Aug | 797.10 | 815.90 | 796.00 | 811.80 | 810.95 | 2.84 | 77,246.37 | 647,597 | 4.15 | 259,038 | 6.09 | 21.01 | 74 |
| 60 | 14-Aug | 786.20 | 794.75 | 786.15 | 789.35 | 789.46 | -0.09 | 75,110.16 | 363,454 | 2.33 | 212,416 | 4.99 | 16.77 | 61 |
| 61 | 13-Aug | 797.00 | 797.20 | 784.30 | 790.10 | 789.87 | 0.02 | 75,181.52 | 264,960 | 1.70 | 108,604 | 2.55 | 8.58 | 31 |
| 62 | 12-Aug | 799.90 | 803.10 | 787.25 | 789.95 | 795.17 | -0.98 | 75,167.25 | 869,644 | 5.57 | 455,072 | 10.70 | 36.19 | 130 |
| 63 | 11-Aug | 786.90 | 801.00 | 785.05 | 797.80 | 795.97 | 1.39 | 75,914.21 | 363,831 | 2.33 | 155,205 | 3.65 | 12.35 | 38 |
| 64 | 08-Aug | 799.00 | 799.75 | 784.10 | 786.90 | 789.90 | -1.21 | 74,877.03 | 317,602 | 2.03 | 140,347 | 3.30 | 11.09 | 34 |
| 65 | 07-Aug | 787.30 | 799.00 | 784.00 | 796.50 | 792.50 | 0.44 | 75,790.51 | 526,708 | 3.37 | 218,134 | 5.13 | 17.29 | 53 |
| 66 | 06-Aug | 805.65 | 811.00 | 783.60 | 793.00 | 790.70 | -1.47 | 75,457.00 | 1,239,184 | 7.94 | 619,711 | 14.57 | 49.00 | 151 |
| 67 | 05-Aug | 804.50 | 808.00 | 801.45 | 804.85 | 804.18 | 0.04 | 76,585.05 | 668,730 | 4.28 | 402,814 | 9.47 | 32.39 | 98 |
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