| Macro-sector: Financial Services | Band: 20 | High52 Price: 5,642.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Mar-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 4,922.48 | Low52 Price: 4,200.0 | Barrier: 4,620.5; Drift%: 1.13 |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 111,103,860 | Low52 Date: 30-Sep-2025 | SHP: 37.22 / 19.13 / 7.43 / 35.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 5,072.9 / 4,066.8 | Month: 5,310.0 / 4,630.0 | Week: 5,599.5 / 5,152.5 | Day: 4,690.3 / 4,510.5 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4,510.50 | 4,690.30 | 4,510.50 | 4,673.40 | 4,623.38 | 1.64 | 51,923.28 | 59,239 | 3.10 | 30,307 | 3.73 | 14.01 | 8 |
| 2 | 06-Apr | 4,538.00 | 4,649.50 | 4,460.90 | 4,598.00 | 4,557.81 | 1.32 | 51,085.00 | 68,484 | 3.58 | 28,839 | 3.55 | 13.14 | 7 |
| 3 | 02-Apr | 4,511.30 | 4,579.00 | 4,387.10 | 4,538.00 | 4,496.80 | -1.21 | 50,418.00 | 76,163 | 3.98 | 40,647 | 5.00 | 18.28 | 10 |
| 4 | 01-Apr | 4,485.00 | 4,620.50 | 4,413.20 | 4,593.40 | 4,546.24 | 4.98 | 51,034.45 | 95,738 | 5.01 | 49,922 | 6.14 | 22.70 | 13 |
| 5 | 30-Mar | 4,500.00 | 4,525.00 | 4,317.00 | 4,375.50 | 4,399.41 | -4.50 | 48,613.49 | 166,789 | 8.72 | 50,666 | 6.23 | 22.29 | 13 |
| 6 | 27-Mar | 4,767.00 | 4,767.00 | 4,521.00 | 4,581.50 | 4,605.74 | -3.89 | 50,902.23 | 83,768 | 4.38 | 41,027 | 5.05 | 18.90 | 10 |
| 7 | 25-Mar | 4,678.50 | 4,817.00 | 4,632.00 | 4,767.00 | 4,763.95 | 2.53 | 52,963.00 | 33,899 | 1.77 | 14,991 | 1.84 | 7.14 | 4 |
| 8 | 24-Mar | 4,570.50 | 4,712.50 | 4,547.00 | 4,649.50 | 4,654.49 | 2.71 | 51,657.74 | 55,428 | 2.90 | 21,736 | 2.67 | 10.12 | 6 |
| 9 | 23-Mar | 4,615.00 | 4,646.00 | 4,505.00 | 4,527.00 | 4,548.39 | -3.23 | 50,296.00 | 87,263 | 4.56 | 44,131 | 5.43 | 20.07 | 11 |
| 10 | 20-Mar | 4,826.50 | 4,889.50 | 4,648.00 | 4,678.00 | 4,685.72 | -2.71 | 51,974.00 | 165,943 | 8.68 | 93,216 | 11.47 | 43.68 | 24 |
| 11 | 19-Mar | 4,950.00 | 4,988.50 | 4,771.00 | 4,808.50 | 4,867.43 | -3.83 | 53,424.29 | 54,147 | 2.83 | 24,729 | 3.04 | 12.04 | 6 |
| 12 | 18-Mar | 5,005.00 | 5,050.00 | 4,879.00 | 5,000.00 | 4,959.49 | -0.31 | 55,551.00 | 119,539 | 6.25 | 57,049 | 7.02 | 28.29 | 14 |
| 13 | 17-Mar | 5,094.00 | 5,094.00 | 4,906.50 | 5,015.50 | 4,984.16 | -1.30 | 55,724.14 | 90,431 | 4.73 | 47,107 | 5.79 | 23.48 | 12 |
| 14 | 16-Mar | 5,052.50 | 5,199.00 | 5,015.00 | 5,081.50 | 5,083.45 | -1.11 | 56,457.43 | 64,194 | 3.36 | 32,431 | 3.99 | 16.49 | 8 |
| 15 | 13-Mar | 5,347.50 | 5,347.50 | 5,051.50 | 5,138.50 | 5,190.76 | -3.91 | 57,090.72 | 42,323 | 2.21 | 21,062 | 2.59 | 10.93 | 5 |
| 16 | 12-Mar | 5,251.00 | 5,365.00 | 5,160.50 | 5,347.50 | 5,303.90 | 0.43 | 59,412.79 | 55,261 | 2.89 | 27,155 | 3.34 | 14.40 | 7 |
| 17 | 11-Mar | 5,460.00 | 5,496.50 | 5,285.00 | 5,324.50 | 5,358.05 | -2.43 | 59,157.25 | 35,073 | 1.83 | 16,894 | 2.08 | 9.05 | 4 |
| 18 | 10-Mar | 5,436.50 | 5,561.00 | 5,350.50 | 5,457.00 | 5,478.13 | 0.80 | 60,629.00 | 62,867 | 3.29 | 27,873 | 3.43 | 15.27 | 7 |
| 19 | 09-Mar | 5,241.00 | 5,533.50 | 5,168.00 | 5,413.50 | 5,303.38 | 1.07 | 60,146.07 | 89,328 | 4.67 | 40,417 | 4.97 | 21.43 | 10 |
| 20 | 06-Mar | 5,568.50 | 5,620.00 | 5,320.00 | 5,356.00 | 5,442.40 | -4.04 | 59,507.00 | 53,270 | 2.79 | 28,409 | 3.49 | 15.46 | 7 |
| 21 | 05-Mar | 5,411.50 | 5,620.00 | 5,372.00 | 5,581.50 | 5,519.01 | 2.60 | 62,012.62 | 97,949 | 5.12 | 46,737 | 5.75 | 25.79 | 12 |
| 22 | 04-Mar | 5,230.00 | 5,642.00 | 5,094.50 | 5,440.00 | 5,441.03 | 2.62 | 60,440.00 | 170,935 | 8.94 | 55,178 | 6.79 | 30.02 | 14 |
| 23 | 02-Mar | 5,295.00 | 5,421.50 | 5,160.00 | 5,301.00 | 5,279.19 | -3.78 | 58,896.00 | 88,451 | 4.63 | 40,892 | 5.03 | 21.59 | 10 |
| 24 | 27-Feb | 5,470.50 | 5,599.50 | 5,391.50 | 5,509.50 | 5,518.41 | 0.29 | 61,212.67 | 201,800 | 10.55 | 129,638 | 15.95 | 71.54 | 33 |
| 25 | 26-Feb | 5,519.00 | 5,535.50 | 5,394.00 | 5,493.50 | 5,482.65 | -0.05 | 61,034.91 | 64,488 | 3.37 | 30,473 | 3.75 | 16.71 | 8 |
| 26 | 25-Feb | 5,401.00 | 5,555.00 | 5,320.00 | 5,496.00 | 5,426.63 | 0.53 | 61,062.00 | 85,758 | 4.49 | 41,682 | 5.13 | 22.62 | 11 |
| 27 | 24-Feb | 5,309.00 | 5,525.00 | 5,200.00 | 5,467.00 | 5,364.11 | 2.10 | 60,740.00 | 65,026 | 3.40 | 32,457 | 3.99 | 17.41 | 8 |
| 28 | 23-Feb | 5,170.00 | 5,390.00 | 5,152.50 | 5,354.50 | 5,284.80 | 3.41 | 59,490.56 | 57,441 | 3.00 | 29,009 | 3.57 | 15.33 | 7 |
| 29 | 20-Feb | 5,175.00 | 5,275.00 | 5,133.00 | 5,178.00 | 5,194.11 | 0.06 | 57,529.00 | 50,250 | 2.63 | 27,903 | 3.43 | 14.49 | 7 |
| 30 | 19-Feb | 5,190.00 | 5,230.00 | 5,138.00 | 5,175.00 | 5,186.52 | -0.34 | 57,496.00 | 52,743 | 2.76 | 29,548 | 3.63 | 15.33 | 8 |
| 31 | 18-Feb | 5,172.00 | 5,240.00 | 5,160.00 | 5,192.50 | 5,193.75 | -0.73 | 57,690.68 | 33,907 | 1.77 | 17,336 | 2.13 | 9.00 | 4 |
| 32 | 17-Feb | 5,331.00 | 5,331.00 | 5,191.00 | 5,230.50 | 5,234.03 | -1.89 | 58,112.87 | 38,772 | 2.03 | 20,201 | 2.49 | 10.57 | 5 |
| 33 | 16-Feb | 5,299.00 | 5,410.00 | 5,261.50 | 5,331.00 | 5,343.04 | 0.78 | 59,229.00 | 36,845 | 1.93 | 15,647 | 1.92 | 8.36 | 4 |
| 34 | 13-Feb | 5,470.00 | 5,478.50 | 5,260.50 | 5,289.50 | 5,310.26 | -3.54 | 58,768.39 | 59,912 | 3.13 | 29,029 | 3.57 | 15.42 | 7 |
| 35 | 12-Feb | 5,362.00 | 5,555.00 | 5,241.50 | 5,483.50 | 5,398.61 | 2.27 | 60,923.80 | 89,937 | 4.70 | 47,381 | 5.83 | 25.58 | 12 |
| 36 | 11-Feb | 5,305.00 | 5,377.00 | 5,242.00 | 5,362.00 | 5,332.12 | 0.77 | 59,573.00 | 50,111 | 2.62 | 26,694 | 3.28 | 14.23 | 7 |
| 37 | 10-Feb | 5,450.50 | 5,450.50 | 5,305.50 | 5,321.00 | 5,358.52 | -2.38 | 59,118.00 | 48,859 | 2.56 | 22,959 | 2.82 | 12.30 | 6 |
| 38 | 09-Feb | 5,500.00 | 5,537.50 | 5,420.00 | 5,451.00 | 5,480.45 | 0.22 | 60,562.00 | 106,144 | 5.55 | 66,350 | 8.16 | 36.36 | 17 |
| 39 | 06-Feb | 5,321.00 | 5,450.00 | 5,299.50 | 5,439.00 | 5,408.67 | 2.22 | 60,429.00 | 47,992 | 2.51 | 27,752 | 3.41 | 15.01 | 7 |
| 40 | 05-Feb | 5,406.00 | 5,406.50 | 5,284.00 | 5,321.00 | 5,371.44 | -1.61 | 59,118.00 | 72,695 | 3.80 | 48,935 | 6.02 | 26.29 | 12 |
| 41 | 04-Feb | 5,381.00 | 5,439.50 | 5,326.00 | 5,408.00 | 5,378.38 | 0.70 | 60,084.00 | 71,143 | 3.72 | 41,089 | 5.05 | 22.10 | 10 |
| 42 | 03-Feb | 5,400.00 | 5,450.00 | 5,249.00 | 5,370.50 | 5,374.31 | 0.22 | 59,668.33 | 122,067 | 6.38 | 61,548 | 7.57 | 33.08 | 16 |
| 43 | 02-Feb | 4,937.00 | 5,400.00 | 4,925.50 | 5,358.50 | 5,255.65 | 8.08 | 59,535.00 | 150,692 | 7.88 | 62,573 | 7.70 | 32.89 | 16 |
| 44 | 01-Feb | 5,285.00 | 5,285.00 | 4,918.00 | 4,958.00 | 5,065.24 | -6.06 | 55,085.00 | 19,119 | 1.00 | 8,128 | 1.00 | 4.12 | 2 |
| 45 | 30-Jan | 5,129.50 | 5,367.00 | 5,060.50 | 5,278.00 | 5,241.70 | 2.02 | 58,640.00 | 138,068 | 7.22 | 89,962 | 11.07 | 47.16 | 23 |
| 46 | 29-Jan | 5,290.00 | 5,290.00 | 5,146.00 | 5,173.50 | 5,197.68 | -1.30 | 57,479.58 | 35,206 | 1.84 | 19,953 | 2.45 | 10.37 | 5 |
| 47 | 28-Jan | 5,184.00 | 5,285.00 | 5,158.00 | 5,241.50 | 5,212.23 | 0.95 | 58,235.09 | 75,591 | 3.95 | 46,440 | 5.71 | 24.21 | 12 |
| 48 | 27-Jan | 5,042.00 | 5,240.00 | 5,042.00 | 5,192.00 | 5,188.84 | 3.23 | 57,685.00 | 88,101 | 4.61 | 53,522 | 6.58 | 27.77 | 14 |
| 49 | 23-Jan | 5,075.00 | 5,139.50 | 5,002.00 | 5,029.50 | 5,071.88 | -0.74 | 55,879.69 | 52,052 | 2.72 | 33,041 | 4.06 | 16.76 | 8 |
| 50 | 22-Jan | 5,048.00 | 5,082.00 | 4,975.00 | 5,067.00 | 5,028.01 | 0.46 | 56,296.00 | 97,742 | 5.11 | 76,703 | 9.44 | 38.57 | 19 |
| 51 | 21-Jan | 5,012.50 | 5,109.50 | 4,940.50 | 5,044.00 | 5,039.35 | -0.30 | 56,040.00 | 77,687 | 4.06 | 48,709 | 5.99 | 24.55 | 12 |
| 52 | 20-Jan | 5,159.00 | 5,159.00 | 5,014.00 | 5,059.00 | 5,083.82 | -1.81 | 56,207.00 | 98,216 | 5.14 | 75,380 | 9.27 | 38.32 | 19 |
| 53 | 19-Jan | 5,089.00 | 5,245.00 | 5,042.50 | 5,152.00 | 5,183.07 | 1.37 | 57,240.00 | 72,445 | 3.79 | 44,967 | 5.53 | 23.31 | 11 |
| 54 | 16-Jan | 5,058.00 | 5,128.00 | 4,905.50 | 5,082.50 | 4,983.10 | 0.61 | 56,468.54 | 238,838 | 12.49 | 180,122 | 22.16 | 89.76 | 46 |
| 55 | 14-Jan | 5,175.00 | 5,175.00 | 5,022.00 | 5,051.50 | 5,077.28 | -2.18 | 56,124.11 | 119,675 | 6.26 | 94,914 | 11.68 | 48.19 | 24 |
| 56 | 13-Jan | 5,240.00 | 5,280.00 | 5,137.50 | 5,164.00 | 5,208.69 | -1.80 | 57,374.00 | 33,845 | 1.77 | 23,135 | 2.85 | 12.05 | 6 |
| 57 | 12-Jan | 5,239.50 | 5,285.00 | 5,178.50 | 5,258.50 | 5,251.48 | 0.10 | 58,423.96 | 38,041 | 1.99 | 21,988 | 2.70 | 11.55 | 6 |
| 58 | 09-Jan | 5,240.00 | 5,310.00 | 5,168.50 | 5,253.00 | 5,250.83 | 0.02 | 58,362.00 | 53,963 | 2.82 | 32,727 | 4.03 | 17.18 | 8 |
| 59 | 08-Jan | 5,335.50 | 5,335.50 | 5,155.00 | 5,252.00 | 5,263.82 | -1.15 | 58,351.00 | 29,989 | 1.57 | 15,038 | 1.85 | 7.92 | 4 |
| 60 | 07-Jan | 5,293.50 | 5,340.00 | 5,271.00 | 5,313.00 | 5,310.28 | 0.33 | 59,029.00 | 36,005 | 1.88 | 22,619 | 2.78 | 12.01 | 6 |
| 61 | 06-Jan | 5,369.00 | 5,369.00 | 5,217.50 | 5,295.50 | 5,302.70 | -1.27 | 58,835.05 | 49,473 | 2.59 | 28,264 | 3.48 | 14.99 | 7 |
| 62 | 05-Jan | 5,299.00 | 5,392.00 | 5,236.00 | 5,363.50 | 5,353.47 | 1.33 | 59,590.56 | 67,044 | 3.51 | 40,693 | 5.01 | 21.78 | 10 |
| 63 | 02-Jan | 5,350.00 | 5,355.00 | 5,262.50 | 5,293.00 | 5,305.18 | -0.54 | 58,807.00 | 32,811 | 1.72 | 19,406 | 2.39 | 10.30 | 5 |
| 64 | 01-Jan | 5,310.00 | 5,336.00 | 5,270.00 | 5,321.50 | 5,301.54 | 0.73 | 59,123.92 | 64,255 | 3.36 | 44,357 | 5.46 | 23.52 | 11 |
| 65 | 31-Dec | 5,160.00 | 5,310.00 | 5,160.00 | 5,282.80 | 5,285.34 | 2.88 | 58,693.95 | 134,018 | 7.01 | 83,609 | 10.29 | 44.19 | 21 |
| 66 | 30-Dec | 5,207.00 | 5,271.00 | 5,007.00 | 5,134.90 | 5,174.16 | -2.37 | 57,050.72 | 354,577 | 18.54 | 213,500 | 26.26 | 110.47 | 54 |
| 67 | 29-Dec | 5,136.00 | 5,285.00 | 5,114.00 | 5,259.40 | 5,241.89 | 2.14 | 58,433.96 | 129,396 | 6.77 | 86,546 | 10.65 | 45.37 | 22 |
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