| Macro-sector: Financial Services | Band: 10 | High52 Price: 355.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 08-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 215.1 | Barrier: 247.0; Drift%: -4.44 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 9,910,330 | Low52 Date: 30-Mar-2026 | SHP: 73.3 / 0.0 / 0.0 / 26.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 359.7 / 253.85 | Month: 304.9 / 262.8 | Week: 276.05 / 265.05 | Day: 242.9 / 233.79 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 242.01 | 242.90 | 233.79 | 236.51 | 240.02 | -2.26 | 234.39 | 7,214 | 1.25 | 228 | 3.12 | 0.01 | 1 |
| 2 | 06-Apr | 238.40 | 244.90 | 227.99 | 241.98 | 239.29 | 2.96 | 239.81 | 7,548 | 1.31 | 527 | 7.22 | 0.01 | 2 |
| 3 | 02-Apr | 255.36 | 255.36 | 233.00 | 235.03 | 240.90 | -4.04 | 232.92 | 8,184 | 1.42 | 724 | 9.92 | 0.02 | 3 |
| 4 | 01-Apr | 234.99 | 247.00 | 225.69 | 244.93 | 233.05 | 13.39 | 242.73 | 7,960 | 1.38 | 432 | 5.92 | 0.01 | 2 |
| 5 | 30-Mar | 230.00 | 233.50 | 215.10 | 216.00 | 222.61 | -7.49 | 214.00 | 8,893 | 1.54 | 2,216 | 30.36 | 0.05 | 8 |
| 6 | 27-Mar | 245.45 | 249.55 | 230.60 | 233.50 | 241.94 | -4.87 | 231.41 | 8,050 | 1.40 | 1,859 | 25.47 | 0.04 | 7 |
| 7 | 25-Mar | 250.00 | 250.00 | 244.15 | 245.45 | 245.49 | -0.61 | 243.25 | 7,147 | 1.24 | 1,171 | 16.04 | 0.03 | 4 |
| 8 | 24-Mar | 250.15 | 250.15 | 243.00 | 246.95 | 245.78 | 2.60 | 244.74 | 6,436 | 1.12 | 442 | 6.05 | 0.01 | 2 |
| 9 | 23-Mar | 251.50 | 258.05 | 239.30 | 240.70 | 245.22 | -4.39 | 238.54 | 7,836 | 1.36 | 1,095 | 15.00 | 0.03 | 4 |
| 10 | 20-Mar | 263.05 | 263.05 | 251.10 | 251.75 | 251.74 | 1.57 | 249.49 | 8,848 | 1.53 | 420 | 5.75 | 0.01 | 2 |
| 11 | 19-Mar | 252.50 | 253.25 | 246.00 | 247.85 | 251.39 | -1.63 | 245.63 | 6,100 | 1.06 | 289 | 3.96 | 0.01 | 1 |
| 12 | 18-Mar | 255.05 | 255.05 | 251.05 | 251.95 | 252.88 | 0.74 | 249.69 | 5,764 | 1.00 | 135 | 1.85 | 0.00 | 1 |
| 13 | 17-Mar | 257.05 | 257.05 | 248.30 | 250.10 | 252.60 | -1.73 | 247.86 | 6,055 | 1.05 | 479 | 6.56 | 0.01 | 2 |
| 14 | 16-Mar | 260.20 | 260.20 | 250.60 | 254.50 | 251.81 | 1.86 | 252.22 | 5,950 | 1.03 | 580 | 7.95 | 0.01 | 2 |
| 15 | 13-Mar | 257.00 | 257.00 | 248.60 | 249.85 | 251.89 | -0.42 | 247.61 | 6,553 | 1.14 | 609 | 8.34 | 0.02 | 2 |
| 16 | 12-Mar | 266.05 | 267.00 | 250.05 | 250.90 | 257.54 | -1.92 | 248.65 | 9,920 | 1.72 | 1,584 | 21.70 | 0.04 | 6 |
| 17 | 11-Mar | 257.35 | 261.00 | 255.30 | 255.80 | 258.31 | 0.27 | 253.51 | 8,717 | 1.51 | 414 | 5.67 | 0.01 | 2 |
| 18 | 10-Mar | 261.20 | 267.10 | 251.10 | 255.10 | 257.08 | -1.77 | 252.81 | 10,482 | 1.82 | 1,479 | 20.26 | 0.04 | 6 |
| 19 | 09-Mar | 265.05 | 288.50 | 245.05 | 259.70 | 265.42 | -3.24 | 257.37 | 6,703 | 1.16 | 482 | 6.60 | 0.01 | 2 |
| 20 | 06-Mar | 264.05 | 269.00 | 260.60 | 268.40 | 265.16 | 2.87 | 265.99 | 11,386 | 1.98 | 1,865 | 25.55 | 0.05 | 7 |
| 21 | 05-Mar | 267.00 | 275.00 | 259.00 | 260.90 | 265.13 | 0.04 | 258.56 | 8,279 | 1.44 | 154 | 2.11 | 0.00 | 1 |
| 22 | 04-Mar | 271.10 | 271.10 | 260.30 | 260.80 | 266.25 | -1.83 | 258.46 | 7,970 | 1.38 | 371 | 5.08 | 0.01 | 1 |
| 23 | 02-Mar | 266.25 | 274.05 | 256.00 | 265.65 | 267.05 | -0.28 | 263.27 | 8,540 | 1.48 | 225 | 3.08 | 0.01 | 1 |
| 24 | 27-Feb | 271.25 | 272.50 | 265.05 | 266.40 | 270.60 | -1.15 | 264.01 | 10,040 | 1.74 | 758 | 10.38 | 0.02 | 3 |
| 25 | 26-Feb | 273.00 | 275.00 | 269.20 | 269.50 | 270.81 | 0.22 | 267.08 | 9,996 | 1.73 | 335 | 4.59 | 0.01 | 1 |
| 26 | 25-Feb | 273.05 | 273.05 | 268.60 | 268.90 | 270.34 | 0.06 | 266.49 | 8,855 | 1.54 | 587 | 8.04 | 0.02 | 2 |
| 27 | 24-Feb | 271.15 | 272.05 | 268.40 | 268.75 | 270.93 | -0.87 | 266.34 | 8,834 | 1.53 | 942 | 12.90 | 0.03 | 4 |
| 28 | 23-Feb | 276.05 | 276.05 | 269.20 | 271.10 | 271.59 | 0.30 | 268.67 | 19,078 | 3.31 | 10,979 | 150.40 | 0.30 | 41 |
| 29 | 20-Feb | 275.05 | 275.05 | 270.00 | 270.30 | 271.71 | 0.06 | 267.88 | 7,939 | 1.38 | 421 | 5.77 | 0.01 | 2 |
| 30 | 19-Feb | 275.55 | 276.00 | 270.05 | 270.15 | 273.44 | -0.66 | 267.73 | 8,971 | 1.56 | 449 | 6.15 | 0.01 | 2 |
| 31 | 18-Feb | 276.15 | 278.00 | 270.25 | 271.95 | 274.89 | -0.15 | 269.51 | 8,410 | 1.46 | 245 | 3.36 | 0.01 | 1 |
| 32 | 17-Feb | 277.95 | 278.00 | 270.55 | 272.35 | 275.14 | -0.13 | 269.91 | 7,985 | 1.39 | 106 | 1.45 | 0.00 | 0 |
| 33 | 16-Feb | 275.05 | 276.55 | 270.15 | 272.70 | 274.86 | -0.18 | 270.25 | 8,607 | 1.49 | 218 | 2.99 | 0.01 | 1 |
| 34 | 13-Feb | 278.15 | 281.35 | 272.10 | 273.20 | 277.83 | -2.11 | 270.75 | 9,825 | 1.70 | 1,388 | 19.01 | 0.04 | 5 |
| 35 | 12-Feb | 275.95 | 280.95 | 275.95 | 279.10 | 277.89 | 0.04 | 276.60 | 9,613 | 1.67 | 421 | 5.77 | 0.01 | 2 |
| 36 | 11-Feb | 283.80 | 283.80 | 274.20 | 279.00 | 279.79 | -0.30 | 276.00 | 13,347 | 2.32 | 248 | 3.40 | 0.01 | 1 |
| 37 | 10-Feb | 284.05 | 284.60 | 278.05 | 279.85 | 281.41 | -1.50 | 277.34 | 8,488 | 1.47 | 412 | 5.64 | 0.01 | 2 |
| 38 | 09-Feb | 285.00 | 287.95 | 277.00 | 284.10 | 281.52 | 2.14 | 281.55 | 12,288 | 2.13 | 2,210 | 30.27 | 0.06 | 8 |
| 39 | 06-Feb | 291.90 | 291.90 | 275.10 | 278.15 | 283.95 | 0.07 | 275.66 | 11,448 | 1.99 | 1,163 | 15.93 | 0.03 | 4 |
| 40 | 05-Feb | 295.60 | 296.10 | 276.70 | 277.95 | 280.54 | -0.04 | 275.46 | 9,415 | 1.63 | 523 | 7.16 | 0.01 | 2 |
| 41 | 04-Feb | 282.15 | 282.50 | 277.70 | 278.05 | 279.85 | -0.86 | 275.56 | 9,289 | 1.61 | 1,151 | 15.77 | 0.03 | 4 |
| 42 | 03-Feb | 276.80 | 285.40 | 273.45 | 280.45 | 279.79 | 2.71 | 277.94 | 13,142 | 2.28 | 2,926 | 40.08 | 0.08 | 11 |
| 43 | 02-Feb | 267.85 | 277.40 | 267.85 | 273.05 | 273.53 | 0.92 | 270.60 | 9,322 | 1.62 | 432 | 5.92 | 0.01 | 2 |
| 44 | 01-Feb | 275.75 | 277.00 | 270.00 | 270.55 | 274.30 | -0.22 | 268.12 | 7,767 | 1.35 | 72 | 0.99 | 0.00 | 0 |
| 45 | 30-Jan | 274.20 | 281.20 | 270.10 | 271.15 | 276.71 | -0.71 | 268.72 | 10,416 | 1.81 | 481 | 6.59 | 0.01 | 2 |
| 46 | 29-Jan | 277.00 | 279.20 | 271.40 | 273.10 | 276.32 | -1.55 | 270.65 | 7,803 | 1.35 | 190 | 2.60 | 0.01 | 1 |
| 47 | 28-Jan | 272.05 | 279.00 | 272.05 | 277.40 | 275.01 | 2.61 | 274.91 | 11,009 | 1.91 | 754 | 10.33 | 0.02 | 3 |
| 48 | 27-Jan | 272.50 | 274.60 | 270.00 | 270.35 | 271.46 | -0.20 | 267.93 | 17,989 | 3.12 | 10,148 | 139.01 | 0.28 | 38 |
| 49 | 23-Jan | 285.00 | 285.00 | 270.00 | 270.90 | 274.81 | -1.31 | 268.47 | 8,136 | 1.41 | 236 | 3.23 | 0.01 | 1 |
| 50 | 22-Jan | 274.05 | 279.35 | 271.10 | 274.50 | 274.86 | 1.93 | 272.04 | 9,047 | 1.57 | 695 | 9.52 | 0.02 | 3 |
| 51 | 21-Jan | 273.05 | 275.95 | 268.05 | 269.30 | 271.43 | -0.09 | 266.89 | 9,749 | 1.69 | 1,132 | 15.51 | 0.03 | 4 |
| 52 | 20-Jan | 275.35 | 276.00 | 268.10 | 269.55 | 272.40 | -0.22 | 267.13 | 9,357 | 1.62 | 1,040 | 14.25 | 0.03 | 4 |
| 53 | 19-Jan | 276.05 | 280.00 | 269.30 | 270.15 | 271.51 | -0.52 | 267.73 | 9,415 | 1.63 | 679 | 9.30 | 0.02 | 3 |
| 54 | 16-Jan | 270.90 | 275.00 | 269.70 | 271.55 | 272.92 | 0.44 | 269.12 | 10,865 | 1.88 | 1,083 | 14.84 | 0.03 | 4 |
| 55 | 14-Jan | 269.05 | 276.95 | 269.05 | 270.35 | 273.41 | -0.66 | 267.93 | 10,955 | 1.90 | 784 | 10.74 | 0.02 | 3 |
| 56 | 13-Jan | 274.75 | 280.65 | 270.20 | 272.15 | 275.32 | -0.26 | 269.71 | 11,774 | 2.04 | 907 | 12.42 | 0.02 | 3 |
| 57 | 12-Jan | 268.00 | 277.70 | 268.00 | 272.85 | 272.73 | -0.04 | 270.40 | 8,117 | 1.41 | 834 | 11.42 | 0.02 | 3 |
| 58 | 09-Jan | 271.50 | 276.85 | 270.50 | 272.95 | 274.30 | 0.96 | 270.50 | 12,364 | 2.14 | 3,027 | 41.47 | 0.08 | 11 |
| 59 | 08-Jan | 275.45 | 279.00 | 268.10 | 270.35 | 275.27 | -1.71 | 267.93 | 9,395 | 1.63 | 1,199 | 16.42 | 0.03 | 5 |
| 60 | 07-Jan | 275.00 | 283.90 | 270.90 | 275.05 | 276.21 | -0.47 | 272.58 | 12,276 | 2.13 | 3,038 | 41.62 | 0.08 | 11 |
| 61 | 06-Jan | 279.90 | 282.00 | 271.10 | 276.35 | 274.92 | -1.22 | 273.87 | 14,029 | 2.43 | 1,909 | 26.15 | 0.05 | 7 |
| 62 | 05-Jan | 288.45 | 288.60 | 277.20 | 279.75 | 285.02 | -3.88 | 277.24 | 13,686 | 2.37 | 3,834 | 52.52 | 0.11 | 14 |
| 63 | 02-Jan | 295.50 | 349.95 | 283.15 | 291.05 | 321.13 | -1.29 | 288.44 | 111,424 | 19.33 | 24,803 | 339.77 | 0.80 | 93 |
| 64 | 01-Jan | 292.05 | 300.40 | 281.60 | 294.85 | 285.78 | 3.99 | 292.21 | 7,729 | 1.34 | 94 | 1.29 | 0.00 | 0 |
| 65 | 31-Dec | 290.05 | 298.55 | 275.00 | 283.55 | 291.09 | -2.88 | 281.01 | 8,675 | 1.50 | 489 | 6.70 | 0.01 | 2 |
| 66 | 30-Dec | 287.95 | 297.50 | 282.20 | 291.95 | 291.14 | 0.41 | 289.33 | 37,523 | 6.51 | 29,538 | 404.63 | 0.86 | 111 |
| 67 | 29-Dec | 288.05 | 301.80 | 270.85 | 290.75 | 284.68 | 2.13 | 288.14 | 10,494 | 1.82 | 602 | 8.25 | 0.02 | 2 |
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