| Macro-sector: Financial Services | Band: None | High52 Price: 460.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 02-Apr-2026 | Bumper: 420.15; Drift%: 6.94 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 323.0 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 55,895,000 | Low52 Date: 02-Feb-2026 | SHP: 50.3 / 0.07 / 3.46 / 46.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 418.0 / 369.5 | Week: 415.7 / 385.05 | Day: 454.8 / 442.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 454.80 | 454.80 | 442.20 | 451.50 | 448.77 | 0.84 | 2,523.66 | 90,510 | 2.20 | 42,169 | 2.20 | 1.89 | 16 |
| 2 | 06-Apr | 451.55 | 458.35 | 445.30 | 447.75 | 451.36 | -1.03 | 2,502.70 | 99,350 | 2.41 | 43,137 | 2.25 | 1.95 | 17 |
| 3 | 02-Apr | 447.30 | 460.00 | 427.35 | 452.40 | 447.61 | 0.53 | 2,528.69 | 325,325 | 7.90 | 126,527 | 6.61 | 5.66 | 49 |
| 4 | 01-Apr | 427.00 | 455.00 | 420.15 | 450.00 | 444.19 | 8.51 | 2,515.00 | 409,655 | 9.94 | 215,066 | 11.24 | 9.55 | 83 |
| 5 | 30-Mar | 445.55 | 456.00 | 411.75 | 414.70 | 430.10 | -8.60 | 2,317.97 | 284,000 | 6.89 | 121,220 | 6.33 | 5.21 | 47 |
| 6 | 27-Mar | 429.50 | 459.00 | 418.55 | 453.70 | 447.40 | 5.51 | 2,535.96 | 992,701 | 24.09 | 499,134 | 26.08 | 22.33 | 193 |
| 7 | 25-Mar | 416.00 | 433.00 | 404.00 | 430.00 | 424.04 | 4.13 | 2,403.00 | 383,083 | 9.30 | 212,741 | 11.12 | 9.02 | 82 |
| 8 | 24-Mar | 386.65 | 418.00 | 381.20 | 412.95 | 405.72 | 7.53 | 2,308.18 | 663,430 | 16.10 | 324,791 | 16.97 | 13.18 | 126 |
| 9 | 23-Mar | 374.75 | 398.00 | 362.80 | 384.05 | 386.96 | 1.98 | 2,146.65 | 616,618 | 14.97 | 304,016 | 15.89 | 11.76 | 118 |
| 10 | 20-Mar | 377.75 | 384.75 | 375.00 | 376.60 | 379.64 | 0.91 | 2,105.01 | 48,393 | 1.17 | 22,543 | 1.18 | 0.86 | 9 |
| 11 | 19-Mar | 380.05 | 382.95 | 371.20 | 373.20 | 377.97 | -2.58 | 2,086.00 | 70,447 | 1.71 | 42,048 | 2.20 | 1.59 | 16 |
| 12 | 18-Mar | 376.30 | 392.00 | 375.75 | 383.10 | 384.11 | 2.09 | 2,141.34 | 122,378 | 2.97 | 63,770 | 3.33 | 2.45 | 25 |
| 13 | 17-Mar | 380.00 | 384.80 | 373.70 | 375.25 | 377.34 | -0.73 | 2,097.46 | 72,503 | 1.76 | 43,449 | 2.27 | 1.64 | 17 |
| 14 | 16-Mar | 378.00 | 385.15 | 368.00 | 378.00 | 375.32 | -0.11 | 2,112.00 | 109,150 | 2.65 | 55,552 | 2.90 | 2.08 | 22 |
| 15 | 13-Mar | 388.00 | 390.00 | 372.05 | 378.40 | 378.11 | -2.84 | 2,115.07 | 117,585 | 2.85 | 59,796 | 3.12 | 2.26 | 23 |
| 16 | 12-Mar | 394.40 | 395.15 | 388.00 | 389.45 | 390.86 | -1.15 | 2,176.83 | 49,682 | 1.21 | 23,517 | 1.23 | 0.92 | 9 |
| 17 | 11-Mar | 409.00 | 412.00 | 391.15 | 394.00 | 399.86 | -2.66 | 2,202.00 | 74,243 | 1.80 | 32,882 | 1.72 | 1.31 | 13 |
| 18 | 10-Mar | 391.00 | 409.90 | 386.40 | 404.75 | 399.18 | 3.78 | 2,262.35 | 145,915 | 3.54 | 76,765 | 4.01 | 3.06 | 30 |
| 19 | 09-Mar | 369.00 | 391.85 | 361.25 | 390.00 | 379.81 | 3.19 | 2,179.00 | 319,351 | 7.75 | 177,076 | 9.25 | 6.73 | 69 |
| 20 | 06-Mar | 379.00 | 387.70 | 375.30 | 377.95 | 382.05 | -1.22 | 2,112.55 | 54,950 | 1.33 | 29,726 | 1.55 | 1.14 | 12 |
| 21 | 05-Mar | 384.00 | 388.55 | 373.50 | 382.60 | 380.80 | 0.05 | 2,138.54 | 74,514 | 1.81 | 39,788 | 2.08 | 1.52 | 15 |
| 22 | 04-Mar | 378.00 | 387.00 | 375.85 | 382.40 | 381.13 | -0.23 | 2,137.42 | 85,439 | 2.07 | 49,495 | 2.59 | 1.89 | 19 |
| 23 | 02-Mar | 374.00 | 389.00 | 374.00 | 383.30 | 384.27 | -1.67 | 2,142.46 | 148,730 | 3.61 | 95,130 | 4.97 | 3.66 | 37 |
| 24 | 27-Feb | 386.45 | 398.00 | 385.05 | 389.80 | 391.81 | 0.14 | 2,178.79 | 72,366 | 1.76 | 29,777 | 1.56 | 1.17 | 12 |
| 25 | 26-Feb | 392.30 | 396.90 | 385.05 | 389.25 | 390.92 | -1.22 | 2,175.71 | 41,203 | 1.00 | 19,573 | 1.02 | 0.77 | 8 |
| 26 | 25-Feb | 395.00 | 404.70 | 388.00 | 394.05 | 394.07 | -0.20 | 2,202.54 | 141,613 | 3.44 | 68,047 | 3.56 | 2.68 | 26 |
| 27 | 24-Feb | 396.50 | 398.30 | 385.45 | 394.85 | 391.69 | 0.37 | 2,207.01 | 148,039 | 3.59 | 97,830 | 5.11 | 3.83 | 38 |
| 28 | 23-Feb | 414.90 | 415.70 | 392.00 | 393.40 | 401.96 | -4.29 | 2,198.91 | 140,546 | 3.41 | 73,201 | 3.83 | 2.94 | 28 |
| 29 | 20-Feb | 404.90 | 418.00 | 396.50 | 411.05 | 408.91 | 2.85 | 2,297.56 | 137,268 | 3.33 | 69,932 | 3.65 | 2.86 | 27 |
| 30 | 19-Feb | 409.60 | 409.60 | 397.80 | 399.65 | 401.61 | -1.15 | 2,233.84 | 101,850 | 2.47 | 62,949 | 3.29 | 2.53 | 24 |
| 31 | 18-Feb | 415.65 | 415.65 | 402.05 | 404.30 | 407.74 | -1.37 | 2,259.83 | 107,402 | 2.61 | 51,879 | 2.71 | 2.12 | 20 |
| 32 | 17-Feb | 408.20 | 420.50 | 406.40 | 409.90 | 416.21 | 0.43 | 2,291.14 | 375,616 | 9.12 | 308,887 | 16.14 | 12.86 | 120 |
| 33 | 16-Feb | 413.70 | 413.70 | 402.30 | 408.15 | 406.98 | 0.68 | 2,281.35 | 148,368 | 3.60 | 82,593 | 4.32 | 3.36 | 32 |
| 34 | 13-Feb | 409.30 | 415.00 | 401.80 | 405.40 | 408.51 | -2.18 | 2,265.98 | 410,666 | 9.97 | 351,034 | 18.34 | 14.34 | 136 |
| 35 | 12-Feb | 394.70 | 424.00 | 389.25 | 414.45 | 415.46 | 5.59 | 2,316.57 | 661,205 | 16.05 | 323,130 | 16.89 | 13.42 | 125 |
| 36 | 11-Feb | 390.10 | 395.00 | 379.85 | 392.50 | 387.25 | 0.11 | 2,193.88 | 180,174 | 4.37 | 104,463 | 5.46 | 4.05 | 40 |
| 37 | 10-Feb | 393.85 | 395.50 | 385.70 | 392.05 | 391.54 | 0.73 | 2,191.36 | 104,002 | 2.52 | 62,332 | 3.26 | 2.44 | 24 |
| 38 | 09-Feb | 373.45 | 396.05 | 370.05 | 389.20 | 385.15 | 4.37 | 2,175.43 | 424,458 | 10.30 | 288,723 | 15.09 | 11.12 | 112 |
| 39 | 06-Feb | 348.05 | 388.65 | 345.30 | 372.90 | 364.98 | 6.97 | 2,084.32 | 766,785 | 18.61 | 355,688 | 18.59 | 12.98 | 134 |
| 40 | 05-Feb | 359.00 | 359.00 | 346.55 | 348.60 | 350.30 | -1.68 | 1,948.50 | 45,336 | 1.10 | 23,418 | 1.22 | 0.82 | 9 |
| 41 | 04-Feb | 359.80 | 363.20 | 352.80 | 354.55 | 356.70 | -0.85 | 1,981.76 | 87,235 | 2.12 | 42,231 | 2.21 | 1.51 | 16 |
| 42 | 03-Feb | 354.95 | 360.00 | 343.35 | 357.60 | 352.32 | 4.41 | 1,998.81 | 138,386 | 3.36 | 73,582 | 3.85 | 2.59 | 28 |
| 43 | 02-Feb | 334.40 | 345.00 | 323.00 | 342.50 | 332.14 | 3.09 | 1,914.40 | 135,714 | 3.29 | 70,359 | 3.68 | 2.34 | 27 |
| 44 | 01-Feb | 339.05 | 348.00 | 330.95 | 332.25 | 338.50 | -0.75 | 1,857.11 | 97,025 | 2.35 | 55,968 | 2.92 | 1.89 | 21 |
| 45 | 30-Jan | 339.00 | 343.70 | 332.15 | 334.75 | 336.46 | -1.62 | 1,871.09 | 154,979 | 3.76 | 90,541 | 4.73 | 3.05 | 34 |
| 46 | 29-Jan | 349.90 | 351.95 | 337.00 | 340.25 | 342.78 | -2.76 | 1,901.83 | 105,755 | 2.57 | 64,675 | 3.38 | 2.22 | 24 |
| 47 | 28-Jan | 350.60 | 352.50 | 341.40 | 349.90 | 347.54 | 0.43 | 1,955.77 | 177,041 | 4.30 | 89,718 | 4.69 | 3.12 | 34 |
| 48 | 27-Jan | 370.00 | 371.60 | 346.00 | 348.40 | 355.05 | -7.28 | 1,947.38 | 398,467 | 9.67 | 219,152 | 11.45 | 7.78 | 83 |
| 49 | 23-Jan | 384.85 | 399.00 | 370.65 | 375.75 | 385.94 | -0.90 | 2,100.25 | 391,006 | 9.49 | 146,188 | 7.64 | 5.64 | 55 |
| 50 | 22-Jan | 368.85 | 388.75 | 366.85 | 379.15 | 375.93 | 4.71 | 2,119.26 | 118,434 | 2.87 | 78,904 | 4.12 | 2.97 | 30 |
| 51 | 21-Jan | 376.30 | 379.15 | 360.00 | 362.10 | 368.40 | -3.31 | 2,023.96 | 174,307 | 4.23 | 95,705 | 5.00 | 3.53 | 36 |
| 52 | 20-Jan | 386.50 | 388.00 | 372.00 | 374.50 | 379.31 | -3.57 | 2,093.27 | 100,537 | 2.44 | 56,259 | 2.94 | 2.13 | 21 |
| 53 | 19-Jan | 391.00 | 395.70 | 386.30 | 388.35 | 390.52 | -1.86 | 2,170.68 | 100,673 | 2.44 | 57,294 | 2.99 | 2.24 | 22 |
| 54 | 16-Jan | 404.00 | 409.00 | 394.35 | 395.70 | 397.88 | -1.08 | 2,211.77 | 102,431 | 2.49 | 66,538 | 3.48 | 2.65 | 25 |
| 55 | 14-Jan | 405.00 | 406.95 | 399.05 | 400.00 | 401.64 | -1.21 | 2,235.00 | 94,133 | 2.28 | 59,394 | 3.10 | 2.39 | 22 |
| 56 | 13-Jan | 409.90 | 412.50 | 403.05 | 404.90 | 407.16 | -1.21 | 2,263.19 | 55,779 | 1.35 | 29,815 | 1.56 | 1.21 | 11 |
| 57 | 12-Jan | 411.00 | 414.10 | 401.10 | 409.85 | 407.13 | -0.32 | 2,290.86 | 166,704 | 4.05 | 85,335 | 4.46 | 3.47 | 32 |
| 58 | 09-Jan | 422.00 | 423.00 | 407.30 | 411.15 | 414.10 | -2.11 | 2,298.12 | 138,641 | 3.36 | 69,944 | 3.66 | 2.90 | 26 |
| 59 | 08-Jan | 445.45 | 446.30 | 416.50 | 420.00 | 426.47 | -4.96 | 2,347.00 | 252,847 | 6.14 | 116,175 | 6.07 | 4.95 | 44 |
| 60 | 07-Jan | 418.00 | 452.80 | 412.50 | 441.90 | 439.02 | 6.14 | 2,470.00 | 827,850 | 20.09 | 328,704 | 17.18 | 14.43 | 124 |
| 61 | 06-Jan | 411.40 | 419.80 | 408.55 | 416.35 | 414.48 | 1.29 | 2,327.19 | 389,159 | 9.44 | 327,871 | 17.13 | 13.59 | 124 |
| 62 | 05-Jan | 420.00 | 420.00 | 409.10 | 411.05 | 412.57 | -1.30 | 2,297.56 | 108,815 | 2.64 | 77,576 | 4.05 | 3.20 | 29 |
| 63 | 02-Jan | 410.00 | 420.00 | 406.15 | 416.45 | 414.88 | 2.44 | 2,327.75 | 238,746 | 5.79 | 144,876 | 7.57 | 6.01 | 55 |
| 64 | 01-Jan | 415.00 | 417.60 | 402.15 | 406.55 | 407.22 | -1.48 | 2,272.41 | 88,434 | 2.15 | 42,354 | 2.21 | 1.72 | 16 |
| 65 | 31-Dec | 394.30 | 416.00 | 393.80 | 412.65 | 408.76 | 4.26 | 2,306.51 | 195,169 | 4.74 | 148,294 | 7.75 | 6.06 | 56 |
| 66 | 30-Dec | 402.75 | 404.95 | 393.85 | 395.80 | 396.59 | -0.74 | 2,212.32 | 41,864 | 1.02 | 19,135 | 1.00 | 0.76 | 7 |
| 67 | 29-Dec | 400.05 | 409.90 | 395.90 | 398.75 | 399.40 | -1.86 | 2,228.81 | 66,414 | 1.61 | 39,578 | 2.07 | 1.58 | 15 |
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