| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 872.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 28-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 841.01 | Low52 Price: 493.35 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 1,881,007,883 | Low52 Date: 20-Jan-2025 | SHP: 25.39 / 49.61 / 18.65 / 6.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 334 | ||||
| High/Low Price | Quarter: 3,098.0 / 493.35 | Month: 872.0 / 758.5 | Week: 872.0 / 821.1 | Day: 856.65 / 843.0 | Sis67: 329 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 855.35 | 856.65 | 843.00 | 848.40 | 850.71 | -0.81 | 159,584.71 | 5,171,831 | 7.66 | 3,155,929 | 10.42 | 268.48 | 265 |
| 2 | 15-Dec | 852.00 | 870.60 | 845.85 | 855.35 | 858.99 | 0.87 | 160,892.01 | 7,193,809 | 10.66 | 3,545,808 | 11.70 | 304.58 | 297 |
| 3 | 12-Dec | 852.00 | 854.75 | 841.50 | 848.00 | 848.44 | 0.10 | 159,509.00 | 6,036,788 | 8.94 | 4,024,616 | 13.28 | 341.46 | 337 |
| 4 | 11-Dec | 841.80 | 850.60 | 835.70 | 847.15 | 845.61 | 1.18 | 159,349.58 | 4,213,992 | 6.24 | 2,299,781 | 7.59 | 194.47 | 193 |
| 5 | 10-Dec | 846.00 | 855.80 | 833.30 | 837.25 | 843.27 | -1.12 | 157,487.39 | 3,699,625 | 5.48 | 1,966,914 | 6.49 | 165.86 | 165 |
| 6 | 09-Dec | 830.00 | 849.00 | 817.80 | 846.70 | 838.92 | 1.49 | 159,264.94 | 5,737,027 | 8.50 | 2,587,959 | 8.54 | 217.11 | 217 |
| 7 | 08-Dec | 858.50 | 858.85 | 831.00 | 834.25 | 842.22 | -2.42 | 156,923.08 | 4,117,973 | 6.10 | 2,198,031 | 7.25 | 185.12 | 184 |
| 8 | 05-Dec | 828.15 | 857.00 | 828.15 | 854.90 | 849.62 | 3.23 | 160,807.36 | 12,137,708 | 17.98 | 5,237,128 | 17.28 | 444.96 | 439 |
| 9 | 04-Dec | 830.45 | 836.00 | 821.00 | 828.15 | 826.21 | 0.01 | 155,775.67 | 11,436,899 | 16.94 | 7,258,489 | 23.96 | 599.70 | 609 |
| 10 | 03-Dec | 843.40 | 846.45 | 818.95 | 828.10 | 828.07 | -1.81 | 155,766.26 | 9,931,005 | 14.71 | 6,285,489 | 20.75 | 520.48 | 527 |
| 11 | 02-Dec | 855.75 | 855.95 | 840.80 | 843.40 | 847.29 | -0.96 | 158,644.20 | 5,587,375 | 8.28 | 3,893,075 | 12.85 | 329.86 | 326 |
| 12 | 01-Dec | 857.85 | 865.00 | 849.45 | 851.55 | 854.70 | -0.01 | 160,177.23 | 6,330,770 | 9.38 | 3,761,185 | 12.41 | 321.47 | 315 |
| 13 | 28-Nov | 870.05 | 872.00 | 848.75 | 851.65 | 855.17 | -1.84 | 160,196.04 | 8,198,342 | 12.15 | 5,504,527 | 18.17 | 470.73 | 462 |
| 14 | 27-Nov | 860.00 | 869.50 | 857.25 | 867.65 | 865.26 | 1.29 | 163,205.65 | 6,752,154 | 10.00 | 4,004,272 | 13.22 | 346.47 | 336 |
| 15 | 26-Nov | 841.95 | 858.85 | 838.30 | 856.60 | 851.98 | 2.19 | 161,127.14 | 7,052,927 | 10.45 | 3,657,870 | 12.07 | 311.64 | 307 |
| 16 | 25-Nov | 828.20 | 841.85 | 827.20 | 838.25 | 836.25 | 1.21 | 157,675.49 | 5,418,151 | 8.03 | 3,191,437 | 10.53 | 266.88 | 268 |
| 17 | 24-Nov | 825.00 | 839.50 | 821.10 | 828.20 | 830.17 | 0.60 | 155,785.07 | 8,140,579 | 12.06 | 5,137,950 | 16.96 | 426.54 | 431 |
| 18 | 21-Nov | 825.00 | 832.00 | 810.60 | 823.30 | 822.22 | -0.40 | 154,863.38 | 3,831,244 | 5.68 | 1,685,875 | 5.56 | 138.62 | 141 |
| 19 | 20-Nov | 822.00 | 828.70 | 816.50 | 826.60 | 823.41 | 1.05 | 155,484.11 | 3,187,958 | 4.72 | 1,608,736 | 5.31 | 132.46 | 135 |
| 20 | 19-Nov | 824.15 | 826.70 | 815.80 | 818.05 | 821.05 | -0.26 | 153,875.85 | 3,711,577 | 5.50 | 2,153,838 | 7.11 | 176.84 | 181 |
| 21 | 18-Nov | 820.00 | 827.70 | 810.00 | 820.20 | 821.63 | 0.28 | 154,280.27 | 6,684,086 | 9.90 | 4,108,834 | 13.56 | 337.59 | 345 |
| 22 | 17-Nov | 809.00 | 828.35 | 808.60 | 817.90 | 820.65 | 1.06 | 153,847.63 | 7,386,312 | 10.94 | 4,190,996 | 13.83 | 343.93 | 351 |
| 23 | 14-Nov | 809.50 | 817.95 | 803.90 | 809.30 | 809.80 | -0.58 | 152,229.97 | 5,672,058 | 8.40 | 4,120,533 | 13.60 | 333.68 | 346 |
| 24 | 13-Nov | 826.00 | 826.35 | 809.75 | 814.00 | 814.92 | -1.03 | 153,114.00 | 6,048,569 | 8.96 | 3,358,236 | 11.08 | 273.67 | 282 |
| 25 | 12-Nov | 832.30 | 838.65 | 821.40 | 822.50 | 826.61 | -1.18 | 154,712.90 | 4,239,741 | 6.28 | 2,551,681 | 8.42 | 210.92 | 214 |
| 26 | 11-Nov | 821.10 | 833.30 | 804.05 | 832.30 | 820.26 | 1.36 | 156,556.29 | 7,336,169 | 10.87 | 3,855,073 | 12.72 | 316.22 | 363 |
| 27 | 10-Nov | 822.00 | 830.70 | 816.65 | 821.10 | 823.63 | 0.58 | 154,449.56 | 8,623,863 | 12.78 | 5,169,289 | 17.06 | 425.76 | 487 |
| 28 | 07-Nov | 792.50 | 820.00 | 780.80 | 816.35 | 807.27 | 3.01 | 153,556.08 | 9,765,252 | 14.47 | 4,747,264 | 15.67 | 383.23 | 447 |
| 29 | 06-Nov | 792.60 | 800.60 | 785.00 | 792.50 | 791.88 | -0.50 | 149,069.87 | 10,930,939 | 16.19 | 6,912,843 | 22.82 | 547.41 | 652 |
| 30 | 04-Nov | 792.45 | 814.15 | 792.25 | 796.50 | 799.82 | 0.01 | 149,822.28 | 8,543,137 | 12.66 | 4,279,523 | 14.12 | 342.28 | 403 |
| 31 | 03-Nov | 762.80 | 799.90 | 758.50 | 796.45 | 789.66 | 6.35 | 149,812.87 | 26,222,030 | 38.85 | 10,570,930 | 34.89 | 834.74 | 996 |
| 32 | 31-Oct | 733.45 | 769.80 | 727.00 | 748.90 | 747.38 | 1.44 | 140,868.68 | 18,363,853 | 27.21 | 9,324,257 | 30.77 | 696.88 | 879 |
| 33 | 30-Oct | 738.50 | 747.85 | 733.15 | 738.25 | 741.06 | -0.03 | 138,865.41 | 6,357,608 | 9.42 | 3,398,852 | 11.22 | 251.88 | 320 |
| 34 | 29-Oct | 723.70 | 741.90 | 717.40 | 738.45 | 730.23 | 2.04 | 138,903.03 | 10,246,214 | 15.18 | 6,898,627 | 22.77 | 503.76 | 650 |
| 35 | 28-Oct | 719.50 | 726.85 | 710.25 | 723.70 | 720.25 | 0.57 | 136,128.54 | 7,071,903 | 10.48 | 4,123,122 | 13.61 | 296.97 | 389 |
| 36 | 27-Oct | 721.00 | 730.30 | 718.25 | 719.60 | 723.99 | 0.58 | 135,357.33 | 8,133,230 | 12.05 | 4,939,925 | 16.30 | 357.65 | 466 |
| 37 | 24-Oct | 711.05 | 723.35 | 711.05 | 715.45 | 716.53 | 0.82 | 134,576.71 | 6,036,751 | 8.94 | 3,199,556 | 10.56 | 229.26 | 302 |
| 38 | 23-Oct | 695.25 | 717.75 | 695.25 | 709.65 | 710.28 | 2.07 | 133,485.72 | 8,911,040 | 13.20 | 5,323,369 | 17.57 | 378.11 | 502 |
| 39 | 21-Oct | 695.50 | 697.50 | 690.30 | 695.25 | 694.28 | 0.19 | 130,777.07 | 674,998 | 1.00 | 302,987 | 1.00 | 21.04 | 29 |
| 40 | 20-Oct | 678.40 | 698.65 | 678.10 | 693.95 | 690.40 | 2.73 | 130,532.54 | 6,170,486 | 9.14 | 3,177,583 | 10.49 | 219.38 | 300 |
| 41 | 17-Oct | 672.20 | 679.65 | 670.10 | 675.50 | 675.99 | 0.45 | 127,062.08 | 3,516,617 | 5.21 | 1,943,439 | 6.41 | 131.37 | 183 |
| 42 | 16-Oct | 676.85 | 683.75 | 662.25 | 672.50 | 669.34 | -0.69 | 126,497.78 | 5,309,779 | 7.87 | 2,672,946 | 8.82 | 178.91 | 252 |
| 43 | 15-Oct | 675.50 | 682.40 | 672.55 | 677.15 | 677.88 | 0.40 | 127,372.45 | 4,687,947 | 6.95 | 2,798,531 | 9.24 | 189.71 | 264 |
| 44 | 14-Oct | 675.05 | 680.95 | 667.00 | 674.45 | 674.66 | 0.34 | 126,864.58 | 4,731,724 | 7.01 | 2,475,167 | 8.17 | 166.99 | 233 |
| 45 | 13-Oct | 660.00 | 674.20 | 658.75 | 672.15 | 669.99 | 1.07 | 126,431.94 | 2,469,940 | 3.66 | 1,100,855 | 3.63 | 73.76 | 104 |
| 46 | 10-Oct | 669.00 | 671.40 | 663.00 | 665.05 | 665.55 | -0.60 | 125,096.43 | 2,480,723 | 3.68 | 1,323,227 | 4.37 | 88.07 | 125 |
| 47 | 09-Oct | 666.90 | 672.00 | 660.00 | 669.05 | 668.57 | 0.32 | 125,848.83 | 2,274,108 | 3.37 | 1,210,256 | 3.99 | 80.91 | 114 |
| 48 | 08-Oct | 662.00 | 673.30 | 662.00 | 666.90 | 667.91 | 0.01 | 125,444.42 | 2,870,458 | 4.25 | 1,382,578 | 4.56 | 92.34 | 130 |
| 49 | 07-Oct | 670.20 | 673.00 | 663.50 | 666.80 | 667.43 | -0.69 | 125,425.61 | 3,729,360 | 5.52 | 2,104,572 | 6.95 | 140.47 | 198 |
| 50 | 06-Oct | 646.50 | 675.50 | 646.50 | 671.45 | 666.94 | 3.97 | 126,300.27 | 10,343,487 | 15.32 | 4,036,947 | 13.32 | 269.24 | 381 |
| 51 | 03-Oct | 645.00 | 650.00 | 636.00 | 645.80 | 643.81 | -0.45 | 121,475.49 | 7,200,543 | 10.67 | 4,283,948 | 14.14 | 275.80 | 404 |
| 52 | 01-Oct | 616.05 | 649.95 | 616.05 | 648.70 | 639.97 | 5.29 | 122,020.98 | 15,107,673 | 22.38 | 5,830,075 | 19.24 | 373.11 | 550 |
| 53 | 30-Sep | 611.80 | 620.70 | 611.15 | 616.10 | 616.78 | 0.70 | 115,888.90 | 5,882,401 | 8.71 | 3,626,385 | 11.97 | 223.67 | 342 |
| 54 | 29-Sep | 608.90 | 615.50 | 603.15 | 611.80 | 610.83 | 0.95 | 115,080.06 | 4,098,133 | 6.07 | 2,533,577 | 8.36 | 154.76 | 239 |
| 55 | 26-Sep | 610.00 | 617.40 | 603.75 | 606.05 | 609.70 | -1.09 | 113,998.48 | 3,958,021 | 5.86 | 2,334,496 | 7.70 | 142.33 | 220 |
| 56 | 25-Sep | 625.15 | 626.00 | 610.80 | 612.70 | 616.63 | -1.99 | 115,249.35 | 4,280,161 | 6.34 | 2,927,609 | 9.66 | 180.53 | 276 |
| 57 | 24-Sep | 628.20 | 630.00 | 620.30 | 625.15 | 625.41 | -0.58 | 117,591.21 | 2,129,098 | 3.15 | 1,036,229 | 3.42 | 64.81 | 98 |
| 58 | 23-Sep | 628.00 | 634.40 | 624.50 | 628.80 | 630.39 | 0.15 | 118,277.78 | 3,586,451 | 5.31 | 1,941,992 | 6.41 | 122.42 | 183 |
| 59 | 22-Sep | 638.00 | 638.00 | 625.45 | 627.85 | 632.23 | -0.84 | 118,099.08 | 2,712,596 | 4.02 | 1,030,022 | 3.40 | 65.12 | 97 |
| 60 | 19-Sep | 630.00 | 637.30 | 627.10 | 633.20 | 633.64 | 1.00 | 119,105.42 | 6,415,748 | 9.50 | 3,997,882 | 13.19 | 253.32 | 377 |
| 61 | 18-Sep | 620.00 | 631.00 | 620.00 | 626.90 | 626.41 | 0.59 | 117,920.38 | 4,675,034 | 6.93 | 2,487,067 | 8.21 | 155.79 | 234 |
| 62 | 17-Sep | 620.00 | 626.00 | 617.75 | 623.25 | 622.12 | 0.83 | 117,233.82 | 4,633,747 | 6.86 | 2,583,267 | 8.53 | 160.71 | 244 |
| 63 | 16-Sep | 623.65 | 628.40 | 614.10 | 618.10 | 619.27 | -0.89 | 116,265.10 | 4,759,255 | 7.05 | 2,816,042 | 9.29 | 174.39 | 266 |
| 64 | 15-Sep | 630.80 | 631.60 | 620.20 | 623.65 | 624.43 | -1.45 | 117,309.06 | 3,643,666 | 5.40 | 2,013,687 | 6.65 | 125.74 | 190 |
| 65 | 12-Sep | 623.20 | 633.70 | 619.25 | 632.85 | 630.43 | 2.06 | 119,039.58 | 10,816,255 | 16.02 | 7,555,999 | 24.94 | 476.35 | 712 |
| 66 | 11-Sep | 604.80 | 622.90 | 602.80 | 620.05 | 617.97 | 2.52 | 116,631.89 | 8,412,580 | 12.46 | 4,997,179 | 16.49 | 308.81 | 471 |
| 67 | 10-Sep | 598.60 | 606.80 | 596.70 | 604.80 | 603.56 | 1.65 | 113,763.36 | 4,708,224 | 6.98 | 3,232,258 | 10.67 | 195.09 | 305 |
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