| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,108.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 26-Feb-2026 | Bumper: 975.0; Drift%: 4.71 |
| Industry: Finance | Face Value: 2; VWAP21: 962.35 | Low52 Price: 566.5 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,881,565,371 | Low52 Date: 29-Aug-2025 | SHP: 25.38 / 47.21 / 21.29 / 6.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 490 | ||||
| High/Low Price | Quarter: 3,098.0 / 493.35 | Month: 1,000.2 / 817.8 | Week: 1,108.0 / 1,050.2 | Day: 1,035.45 / 975.0 | Sis67: 351 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 975.00 | 1,035.45 | 975.00 | 1,023.20 | 1,016.95 | 9.94 | 192,521.77 | 18,256,527 | 7.95 | 8,550,795 | 8.31 | 869.57 | 744 |
| 2 | 07-Apr | 920.00 | 932.40 | 910.05 | 930.65 | 923.88 | 0.29 | 175,107.88 | 5,503,677 | 2.40 | 2,668,750 | 2.59 | 246.56 | 232 |
| 3 | 06-Apr | 895.00 | 931.00 | 885.65 | 928.00 | 912.87 | 4.08 | 174,609.00 | 5,898,399 | 2.57 | 2,237,437 | 2.18 | 204.25 | 195 |
| 4 | 02-Apr | 876.00 | 895.00 | 863.45 | 891.60 | 878.19 | -0.99 | 167,760.37 | 7,230,236 | 3.15 | 3,318,451 | 3.23 | 291.42 | 289 |
| 5 | 01-Apr | 915.60 | 926.30 | 895.75 | 900.55 | 908.16 | 3.26 | 169,444.37 | 11,752,172 | 5.12 | 4,239,189 | 4.12 | 384.99 | 369 |
| 6 | 30-Mar | 888.00 | 896.30 | 867.00 | 872.10 | 876.95 | -3.51 | 164,091.32 | 10,949,179 | 4.77 | 5,514,027 | 5.36 | 483.55 | 480 |
| 7 | 27-Mar | 950.00 | 951.00 | 900.00 | 903.80 | 912.94 | -5.46 | 170,055.88 | 12,238,678 | 5.33 | 6,338,699 | 6.16 | 578.69 | 551 |
| 8 | 25-Mar | 919.00 | 965.00 | 917.30 | 956.00 | 952.30 | 5.80 | 179,877.00 | 14,265,748 | 6.22 | 8,327,017 | 8.10 | 792.98 | 724 |
| 9 | 24-Mar | 907.00 | 931.90 | 896.20 | 903.60 | 910.19 | 2.95 | 170,018.25 | 13,359,073 | 5.82 | 5,642,545 | 5.49 | 513.58 | 491 |
| 10 | 23-Mar | 930.00 | 930.10 | 870.20 | 877.70 | 885.61 | -6.49 | 165,144.99 | 10,556,865 | 4.60 | 5,249,063 | 5.10 | 464.86 | 457 |
| 11 | 20-Mar | 962.00 | 966.90 | 922.30 | 938.60 | 942.97 | -1.18 | 176,603.73 | 28,550,627 | 12.44 | 16,283,901 | 15.83 | 1,535.52 | 1,417 |
| 12 | 19-Mar | 1,000.00 | 1,000.00 | 946.30 | 949.80 | 963.78 | -7.03 | 178,711.08 | 11,956,347 | 5.21 | 6,961,313 | 6.77 | 670.92 | 606 |
| 13 | 18-Mar | 1,013.30 | 1,028.90 | 1,008.50 | 1,021.60 | 1,019.07 | 1.69 | 192,220.72 | 3,915,253 | 1.71 | 1,841,662 | 1.79 | 187.68 | 160 |
| 14 | 17-Mar | 999.90 | 1,012.00 | 983.20 | 1,004.60 | 1,001.35 | 1.27 | 189,022.06 | 4,175,225 | 1.82 | 1,650,349 | 1.60 | 165.26 | 144 |
| 15 | 16-Mar | 990.00 | 1,002.90 | 969.30 | 992.00 | 988.73 | -1.16 | 186,651.00 | 10,476,354 | 4.56 | 5,154,743 | 5.01 | 509.66 | 448 |
| 16 | 13-Mar | 1,021.30 | 1,028.00 | 994.70 | 1,003.60 | 1,004.95 | -2.72 | 188,833.90 | 6,562,852 | 2.86 | 4,104,516 | 3.99 | 412.48 | 357 |
| 17 | 12-Mar | 1,021.10 | 1,046.70 | 1,006.10 | 1,031.70 | 1,027.04 | 0.00 | 194,121.10 | 7,054,662 | 3.07 | 3,743,561 | 3.64 | 384.48 | 326 |
| 18 | 11-Mar | 1,062.90 | 1,077.90 | 1,028.70 | 1,031.70 | 1,046.15 | -2.94 | 194,121.10 | 10,731,059 | 4.68 | 7,179,329 | 6.98 | 751.07 | 625 |
| 19 | 10-Mar | 1,010.00 | 1,068.30 | 1,006.70 | 1,062.90 | 1,047.15 | 7.67 | 199,991.58 | 14,297,519 | 6.23 | 5,662,265 | 5.51 | 592.92 | 493 |
| 20 | 09-Mar | 957.50 | 993.00 | 934.20 | 987.20 | 968.62 | -2.01 | 185,748.13 | 11,999,852 | 5.23 | 7,039,762 | 6.85 | 681.89 | 612 |
| 21 | 06-Mar | 1,043.90 | 1,052.00 | 1,000.00 | 1,007.50 | 1,021.46 | -3.08 | 189,567.71 | 8,166,989 | 3.56 | 5,584,082 | 5.43 | 570.39 | 486 |
| 22 | 05-Mar | 1,022.30 | 1,046.40 | 1,018.30 | 1,039.50 | 1,032.68 | 2.92 | 195,588.72 | 5,051,614 | 2.20 | 2,722,739 | 2.65 | 281.17 | 237 |
| 23 | 04-Mar | 1,042.30 | 1,042.50 | 987.40 | 1,010.00 | 1,007.81 | -4.04 | 190,038.00 | 9,200,897 | 4.01 | 5,218,410 | 5.07 | 525.92 | 454 |
| 24 | 02-Mar | 1,044.00 | 1,071.00 | 1,038.00 | 1,052.50 | 1,053.40 | -2.49 | 198,034.76 | 6,717,872 | 2.93 | 3,948,743 | 3.84 | 415.96 | 344 |
| 25 | 27-Feb | 1,099.00 | 1,103.90 | 1,073.30 | 1,079.40 | 1,081.96 | -2.28 | 203,096.17 | 5,601,117 | 2.44 | 3,518,304 | 3.42 | 380.67 | 306 |
| 26 | 26-Feb | 1,089.00 | 1,108.00 | 1,085.10 | 1,104.60 | 1,098.54 | 1.72 | 207,837.71 | 5,231,414 | 2.28 | 2,624,233 | 2.55 | 288.28 | 228 |
| 27 | 25-Feb | 1,065.00 | 1,095.00 | 1,055.80 | 1,085.90 | 1,080.66 | 2.28 | 204,319.18 | 3,115,583 | 1.36 | 1,418,172 | 1.38 | 153.26 | 123 |
| 28 | 24-Feb | 1,064.70 | 1,066.00 | 1,050.20 | 1,061.70 | 1,057.75 | -0.28 | 199,765.80 | 2,464,507 | 1.07 | 1,342,656 | 1.31 | 142.02 | 117 |
| 29 | 23-Feb | 1,072.80 | 1,077.50 | 1,056.90 | 1,064.70 | 1,066.26 | 0.51 | 200,330.27 | 2,423,932 | 1.06 | 1,143,029 | 1.11 | 121.88 | 99 |
| 30 | 20-Feb | 1,056.80 | 1,066.00 | 1,044.60 | 1,059.30 | 1,057.95 | 0.44 | 199,314.22 | 2,295,049 | 1.00 | 1,157,883 | 1.13 | 122.50 | 101 |
| 31 | 19-Feb | 1,078.00 | 1,078.00 | 1,048.10 | 1,054.70 | 1,063.89 | -2.00 | 198,448.70 | 2,576,169 | 1.12 | 1,370,309 | 1.33 | 145.79 | 119 |
| 32 | 18-Feb | 1,076.20 | 1,087.10 | 1,072.10 | 1,076.20 | 1,077.25 | 0.11 | 202,494.07 | 2,470,593 | 1.08 | 1,382,015 | 1.34 | 148.88 | 120 |
| 33 | 17-Feb | 1,080.00 | 1,081.90 | 1,060.00 | 1,075.00 | 1,068.50 | -0.96 | 202,268.00 | 2,832,145 | 1.23 | 1,028,441 | 1.00 | 109.89 | 89 |
| 34 | 16-Feb | 1,065.80 | 1,088.30 | 1,052.80 | 1,085.40 | 1,075.93 | 1.84 | 204,225.11 | 5,096,496 | 2.22 | 3,025,779 | 2.94 | 325.55 | 263 |
| 35 | 13-Feb | 1,081.80 | 1,086.00 | 1,060.00 | 1,065.80 | 1,068.87 | -1.57 | 200,537.24 | 4,555,743 | 1.99 | 2,615,249 | 2.54 | 279.54 | 228 |
| 36 | 12-Feb | 1,053.50 | 1,087.10 | 1,049.70 | 1,082.80 | 1,073.90 | 2.46 | 203,735.90 | 8,462,756 | 3.69 | 4,699,965 | 4.57 | 504.73 | 409 |
| 37 | 11-Feb | 1,053.00 | 1,059.30 | 1,041.50 | 1,056.80 | 1,052.11 | 0.78 | 198,843.83 | 4,898,578 | 2.13 | 3,143,963 | 3.06 | 330.78 | 274 |
| 38 | 10-Feb | 1,064.90 | 1,066.80 | 1,036.50 | 1,048.60 | 1,047.34 | -1.33 | 197,300.94 | 4,345,362 | 1.89 | 2,410,048 | 2.34 | 252.41 | 210 |
| 39 | 09-Feb | 1,005.00 | 1,067.80 | 1,003.40 | 1,062.70 | 1,041.20 | 6.00 | 199,953.95 | 8,667,620 | 3.78 | 4,934,826 | 4.80 | 513.81 | 429 |
| 40 | 06-Feb | 994.00 | 1,005.00 | 972.90 | 1,002.50 | 992.56 | 1.06 | 188,626.93 | 3,270,421 | 1.42 | 1,908,054 | 1.86 | 189.39 | 160 |
| 41 | 05-Feb | 995.50 | 998.00 | 972.40 | 992.00 | 986.57 | -0.68 | 186,651.00 | 5,775,866 | 2.52 | 3,342,077 | 3.25 | 329.72 | 280 |
| 42 | 04-Feb | 1,010.40 | 1,011.20 | 995.50 | 998.80 | 1,001.30 | -0.16 | 187,930.75 | 4,402,517 | 1.92 | 2,970,558 | 2.89 | 297.44 | 249 |
| 43 | 03-Feb | 1,013.00 | 1,041.50 | 997.20 | 1,000.40 | 1,009.18 | 3.98 | 188,231.80 | 9,880,727 | 4.31 | 6,402,068 | 6.23 | 646.08 | 537 |
| 44 | 02-Feb | 990.20 | 992.70 | 939.00 | 962.10 | 956.04 | -3.56 | 181,025.40 | 13,566,710 | 5.91 | 7,850,918 | 7.63 | 750.58 | 658 |
| 45 | 01-Feb | 1,020.00 | 1,028.60 | 970.20 | 997.60 | 998.19 | -2.20 | 187,704.96 | 3,797,158 | 1.65 | 1,544,370 | 1.50 | 154.16 | 129 |
| 46 | 30-Jan | 1,025.00 | 1,029.30 | 1,010.15 | 1,020.00 | 1,019.99 | -0.27 | 191,919.00 | 6,464,610 | 2.82 | 4,644,137 | 4.52 | 473.70 | 389 |
| 47 | 29-Jan | 1,022.40 | 1,028.40 | 1,006.15 | 1,022.80 | 1,021.36 | 0.39 | 192,446.51 | 6,653,822 | 2.90 | 4,035,765 | 3.92 | 412.20 | 338 |
| 48 | 28-Jan | 1,002.00 | 1,020.70 | 999.50 | 1,018.80 | 1,011.69 | 1.77 | 191,693.88 | 5,587,231 | 2.43 | 3,276,845 | 3.19 | 331.52 | 275 |
| 49 | 27-Jan | 1,011.20 | 1,019.95 | 984.20 | 1,001.05 | 998.78 | -0.25 | 188,354.10 | 7,984,660 | 3.48 | 4,190,061 | 4.07 | 418.49 | 351 |
| 50 | 23-Jan | 1,010.00 | 1,020.85 | 973.65 | 1,003.55 | 1,003.98 | -0.19 | 188,824.49 | 9,023,942 | 3.93 | 3,199,123 | 3.11 | 321.19 | 268 |
| 51 | 22-Jan | 995.05 | 1,009.70 | 986.10 | 1,005.50 | 999.58 | 1.98 | 189,191.40 | 7,210,572 | 3.14 | 4,722,594 | 4.59 | 472.06 | 396 |
| 52 | 21-Jan | 982.55 | 997.50 | 972.55 | 986.00 | 982.86 | -0.15 | 185,522.00 | 7,042,588 | 3.07 | 3,882,487 | 3.78 | 381.59 | 325 |
| 53 | 20-Jan | 1,005.00 | 1,008.05 | 983.00 | 987.50 | 998.48 | -2.26 | 185,804.58 | 6,129,218 | 2.67 | 3,418,210 | 3.32 | 341.30 | 287 |
| 54 | 19-Jan | 1,002.00 | 1,014.50 | 991.20 | 1,010.35 | 1,005.71 | 1.50 | 190,103.96 | 4,908,985 | 2.14 | 2,808,732 | 2.73 | 282.48 | 235 |
| 55 | 16-Jan | 981.00 | 1,022.00 | 981.00 | 995.45 | 1,003.06 | 1.46 | 187,300.42 | 13,316,550 | 5.80 | 8,198,217 | 7.97 | 822.33 | 687 |
| 56 | 14-Jan | 980.00 | 990.50 | 970.40 | 981.10 | 980.53 | 0.21 | 184,600.38 | 3,846,614 | 1.68 | 2,227,304 | 2.17 | 218.39 | 187 |
| 57 | 13-Jan | 975.00 | 987.65 | 969.20 | 979.05 | 978.32 | 0.64 | 184,214.66 | 3,860,197 | 1.68 | 1,775,567 | 1.73 | 173.71 | 149 |
| 58 | 12-Jan | 979.00 | 985.65 | 962.45 | 972.80 | 972.90 | -0.27 | 183,038.68 | 5,510,203 | 2.40 | 2,908,084 | 2.83 | 282.93 | 244 |
| 59 | 09-Jan | 987.00 | 993.20 | 961.00 | 975.40 | 978.09 | -1.76 | 183,527.89 | 6,949,168 | 3.03 | 4,364,615 | 4.24 | 426.90 | 366 |
| 60 | 08-Jan | 1,001.40 | 1,002.55 | 981.10 | 992.90 | 993.09 | -0.30 | 186,820.63 | 3,804,564 | 1.66 | 1,973,547 | 1.92 | 195.99 | 165 |
| 61 | 07-Jan | 996.05 | 1,003.10 | 990.25 | 995.85 | 996.67 | -0.68 | 187,375.69 | 4,191,098 | 1.83 | 2,920,619 | 2.84 | 291.09 | 245 |
| 62 | 06-Jan | 1,002.50 | 1,011.75 | 992.45 | 1,002.65 | 1,001.79 | -0.07 | 188,655.15 | 4,352,915 | 1.90 | 2,692,949 | 2.62 | 269.78 | 226 |
| 63 | 05-Jan | 1,013.50 | 1,014.80 | 994.65 | 1,003.35 | 1,003.22 | -0.69 | 188,786.86 | 4,603,571 | 2.01 | 2,633,717 | 2.56 | 264.22 | 221 |
| 64 | 02-Jan | 1,024.75 | 1,025.00 | 1,007.20 | 1,010.35 | 1,014.65 | -0.92 | 190,103.96 | 5,264,026 | 2.29 | 2,509,913 | 2.44 | 254.67 | 210 |
| 65 | 01-Jan | 996.20 | 1,025.60 | 996.00 | 1,019.70 | 1,009.26 | 2.36 | 191,863.22 | 4,289,057 | 1.87 | 1,619,247 | 1.57 | 163.42 | 136 |
| 66 | 31-Dec | 983.00 | 1,000.20 | 979.40 | 996.20 | 992.30 | 1.72 | 187,441.54 | 9,795,995 | 4.27 | 5,559,625 | 5.41 | 551.68 | 466 |
| 67 | 30-Dec | 960.95 | 984.60 | 960.95 | 979.40 | 976.52 | 2.50 | 184,280.51 | 17,757,531 | 7.74 | 11,402,177 | 11.09 | 1,113.45 | 956 |
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