| Macro-sector: Financial Services | Band: None | High52 Price: 332.55 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 08-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 155.06 | Barrier: -; Drift%: - |
| Basic Industry: Non Banking Financial Company (NBFC) | Total Equity: 8,993,149 | Low52 Date: 27-May-2025 | SHP: 74.92 / 2.03 / 0.06 / 23.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 332.55 / 242.55 | Week: 283.0 / 250.2 | Day: 271.6 / 258.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 258.99 | 271.60 | 258.85 | 262.54 | 263.04 | 4.90 | 236.11 | 1,421 | 54.65 | 1,019 | 40.76 | 0.03 | 5 |
| 2 | 06-Apr | 257.00 | 264.00 | 233.90 | 250.28 | 248.59 | -2.61 | 225.08 | 2,022 | 77.77 | 1,511 | 60.44 | 0.04 | 7 |
| 3 | 02-Apr | 246.00 | 264.99 | 246.00 | 257.00 | 253.44 | 2.36 | 231.00 | 1,430 | 55.00 | 910 | 36.40 | 0.02 | 4 |
| 4 | 01-Apr | 259.90 | 259.90 | 250.06 | 251.08 | 253.75 | 1.71 | 225.80 | 1,212 | 46.62 | 961 | 38.44 | 0.02 | 5 |
| 5 | 30-Mar | 254.95 | 264.75 | 246.20 | 246.85 | 250.36 | -2.62 | 222.00 | 1,129 | 43.42 | 826 | 33.04 | 0.02 | 4 |
| 6 | 27-Mar | 285.95 | 285.95 | 250.00 | 253.50 | 261.73 | -5.90 | 227.98 | 5,000 | 192.31 | 3,267 | 130.68 | 0.09 | 16 |
| 7 | 25-Mar | 260.05 | 304.00 | 245.05 | 269.40 | 288.26 | 5.32 | 242.28 | 14,857 | 571.42 | 5,533 | 221.32 | 0.16 | 27 |
| 8 | 24-Mar | 256.05 | 269.95 | 243.50 | 255.80 | 248.00 | 3.27 | 230.04 | 2,099 | 80.73 | 1,459 | 58.36 | 0.00 | 7 |
| 9 | 23-Mar | 283.80 | 290.00 | 247.00 | 247.70 | 268.02 | -7.70 | 222.76 | 2,810 | 108.08 | 1,209 | 48.36 | 0.03 | 6 |
| 10 | 20-Mar | 259.90 | 285.00 | 248.05 | 268.35 | 272.54 | 8.64 | 241.33 | 4,671 | 179.65 | 2,640 | 105.60 | 0.07 | 13 |
| 11 | 19-Mar | 254.00 | 254.00 | 247.00 | 247.00 | 248.40 | -1.46 | 222.00 | 25 | 0.96 | 24 | 0.96 | 0.00 | 0 |
| 12 | 18-Mar | 258.00 | 258.00 | 245.75 | 250.65 | 250.06 | -0.65 | 225.41 | 231 | 8.88 | 163 | 6.52 | 0.00 | 1 |
| 13 | 17-Mar | 272.00 | 272.00 | 248.00 | 252.30 | 258.02 | -0.49 | 226.90 | 240 | 9.23 | 129 | 5.16 | 0.00 | 1 |
| 14 | 16-Mar | 257.00 | 257.00 | 243.40 | 253.55 | 250.28 | -1.59 | 228.02 | 1,482 | 57.00 | 850 | 34.00 | 0.02 | 4 |
| 15 | 13-Mar | 266.95 | 266.95 | 249.00 | 257.65 | 255.89 | 2.34 | 231.71 | 262 | 10.08 | 192 | 7.68 | 0.00 | 1 |
| 16 | 12-Mar | 262.00 | 269.55 | 251.00 | 251.75 | 265.76 | 1.47 | 226.40 | 2,021 | 77.73 | 1,600 | 64.00 | 0.04 | 8 |
| 17 | 11-Mar | 266.95 | 266.95 | 244.00 | 248.10 | 249.03 | -2.78 | 223.12 | 1,898 | 73.00 | 1,757 | 70.28 | 0.04 | 8 |
| 18 | 10-Mar | 262.05 | 266.95 | 255.00 | 255.20 | 260.62 | -0.18 | 229.51 | 662 | 25.46 | 442 | 17.68 | 0.01 | 2 |
| 19 | 09-Mar | 269.95 | 271.00 | 249.95 | 255.65 | 261.24 | -1.05 | 229.91 | 985 | 37.88 | 616 | 24.64 | 0.02 | 3 |
| 20 | 06-Mar | 270.15 | 270.15 | 255.00 | 258.35 | 267.30 | -4.16 | 232.34 | 604 | 23.23 | 551 | 22.04 | 0.01 | 3 |
| 21 | 05-Mar | 252.85 | 280.00 | 244.95 | 269.55 | 263.76 | 6.37 | 242.41 | 3,712 | 142.77 | 2,923 | 116.92 | 0.08 | 14 |
| 22 | 04-Mar | 258.00 | 259.90 | 243.30 | 253.40 | 249.28 | -3.12 | 227.89 | 923 | 35.50 | 714 | 28.56 | 0.02 | 3 |
| 23 | 02-Mar | 238.10 | 268.00 | 238.00 | 261.55 | 243.61 | -0.89 | 235.22 | 833 | 32.04 | 770 | 30.80 | 0.02 | 4 |
| 24 | 27-Feb | 261.05 | 269.60 | 252.00 | 263.90 | 261.52 | 1.11 | 237.33 | 406 | 15.62 | 312 | 12.48 | 0.01 | 2 |
| 25 | 26-Feb | 273.95 | 283.00 | 260.00 | 261.00 | 268.44 | -0.95 | 234.00 | 518 | 19.92 | 167 | 6.68 | 0.00 | 1 |
| 26 | 25-Feb | 277.80 | 277.80 | 258.00 | 263.50 | 272.76 | -2.32 | 236.97 | 1,806 | 69.46 | 1,615 | 64.60 | 0.04 | 8 |
| 27 | 24-Feb | 264.95 | 273.95 | 250.20 | 269.75 | 267.20 | 5.93 | 242.59 | 1,822 | 70.08 | 1,652 | 66.08 | 0.04 | 8 |
| 28 | 23-Feb | 251.00 | 270.20 | 250.20 | 254.65 | 261.62 | 1.41 | 229.01 | 1,359 | 52.27 | 1,199 | 47.96 | 0.03 | 6 |
| 29 | 20-Feb | 252.40 | 254.60 | 248.00 | 251.10 | 251.71 | -0.50 | 225.82 | 394 | 15.15 | 331 | 13.24 | 0.01 | 2 |
| 30 | 19-Feb | 258.05 | 258.05 | 252.25 | 252.35 | 252.68 | -2.92 | 226.94 | 836 | 32.15 | 617 | 24.68 | 0.02 | 3 |
| 31 | 18-Feb | 254.90 | 265.00 | 252.65 | 259.95 | 257.92 | -2.24 | 233.78 | 1,618 | 62.23 | 1,430 | 57.20 | 0.04 | 7 |
| 32 | 17-Feb | 259.90 | 268.05 | 255.00 | 265.90 | 259.05 | 2.31 | 239.13 | 1,087 | 41.81 | 1,068 | 42.72 | 0.03 | 5 |
| 33 | 16-Feb | 278.00 | 278.00 | 252.25 | 259.90 | 260.49 | -3.67 | 233.73 | 963 | 37.04 | 537 | 21.48 | 0.01 | 3 |
| 34 | 13-Feb | 260.05 | 273.00 | 260.00 | 269.80 | 267.29 | 1.43 | 242.64 | 492 | 18.92 | 470 | 18.80 | 0.01 | 2 |
| 35 | 12-Feb | 277.90 | 277.90 | 265.00 | 266.00 | 266.32 | -0.78 | 239.00 | 317 | 12.19 | 309 | 12.36 | 0.01 | 1 |
| 36 | 11-Feb | 273.95 | 273.95 | 260.00 | 268.10 | 267.68 | 0.36 | 241.11 | 1,250 | 48.08 | 849 | 33.96 | 0.02 | 4 |
| 37 | 10-Feb | 275.95 | 275.95 | 261.15 | 267.15 | 267.31 | 0.06 | 240.25 | 602 | 23.15 | 453 | 18.12 | 0.01 | 2 |
| 38 | 09-Feb | 281.80 | 281.80 | 265.20 | 267.00 | 270.94 | 3.53 | 240.00 | 632 | 24.31 | 495 | 19.80 | 0.01 | 2 |
| 39 | 06-Feb | 270.55 | 274.30 | 251.25 | 257.90 | 262.23 | -2.97 | 231.93 | 2,254 | 86.69 | 929 | 37.16 | 0.02 | 4 |
| 40 | 05-Feb | 275.50 | 275.50 | 264.90 | 265.80 | 269.19 | 0.34 | 239.04 | 1,182 | 45.46 | 534 | 21.36 | 0.01 | 3 |
| 41 | 04-Feb | 266.05 | 270.00 | 260.75 | 264.90 | 264.57 | -0.19 | 238.23 | 988 | 38.00 | 591 | 23.64 | 0.02 | 3 |
| 42 | 03-Feb | 281.95 | 281.95 | 254.55 | 265.40 | 263.65 | 0.82 | 238.68 | 389 | 14.96 | 172 | 6.88 | 0.00 | 1 |
| 43 | 02-Feb | 274.95 | 274.95 | 255.20 | 263.25 | 262.07 | -2.41 | 236.74 | 981 | 37.73 | 960 | 38.40 | 0.03 | 5 |
| 44 | 01-Feb | 252.15 | 275.00 | 242.05 | 269.75 | 254.46 | 7.00 | 242.59 | 4,180 | 160.77 | 2,333 | 93.32 | 0.06 | 11 |
| 45 | 30-Jan | 253.25 | 260.00 | 251.50 | 252.10 | 255.07 | -0.43 | 226.72 | 2,265 | 87.12 | 1,029 | 41.16 | 0.03 | 5 |
| 46 | 29-Jan | 260.00 | 260.00 | 240.20 | 253.20 | 255.95 | -2.11 | 227.71 | 3,648 | 140.31 | 1,289 | 51.56 | 0.03 | 6 |
| 47 | 28-Jan | 259.00 | 280.00 | 250.00 | 258.65 | 258.78 | 0.64 | 232.61 | 7,237 | 278.35 | 2,961 | 118.44 | 0.08 | 14 |
| 48 | 27-Jan | 261.10 | 261.10 | 251.50 | 257.00 | 256.94 | -1.55 | 231.00 | 2,647 | 101.81 | 2,390 | 95.60 | 0.06 | 11 |
| 49 | 23-Jan | 264.00 | 271.05 | 235.00 | 261.05 | 254.46 | 1.12 | 234.77 | 3,963 | 152.42 | 3,105 | 124.20 | 0.08 | 15 |
| 50 | 22-Jan | 269.15 | 284.00 | 256.40 | 258.15 | 268.30 | -4.10 | 232.16 | 1,060 | 40.77 | 840 | 33.60 | 0.02 | 4 |
| 51 | 21-Jan | 269.40 | 273.00 | 260.10 | 269.20 | 264.84 | -0.06 | 242.10 | 1,149 | 44.19 | 655 | 26.20 | 0.02 | 3 |
| 52 | 20-Jan | 280.05 | 281.90 | 264.00 | 269.35 | 276.33 | -3.29 | 242.23 | 320 | 12.31 | 281 | 11.24 | 0.01 | 1 |
| 53 | 19-Jan | 281.25 | 283.25 | 272.00 | 278.50 | 278.23 | -1.68 | 250.46 | 784 | 30.15 | 629 | 25.16 | 0.02 | 3 |
| 54 | 16-Jan | 290.05 | 295.00 | 276.15 | 283.25 | 284.69 | 0.51 | 254.73 | 2,581 | 99.27 | 669 | 26.76 | 0.02 | 3 |
| 55 | 14-Jan | 305.00 | 305.00 | 272.05 | 281.80 | 278.87 | -1.47 | 253.43 | 375 | 14.42 | 209 | 8.36 | 0.01 | 1 |
| 56 | 13-Jan | 287.00 | 289.95 | 285.00 | 286.00 | 286.86 | -1.38 | 257.00 | 506 | 19.46 | 406 | 16.24 | 0.01 | 2 |
| 57 | 12-Jan | 291.80 | 297.85 | 265.60 | 290.00 | 288.78 | -0.62 | 260.00 | 5,700 | 219.23 | 4,679 | 187.16 | 0.14 | 22 |
| 58 | 09-Jan | 290.05 | 298.00 | 284.45 | 291.80 | 292.28 | 0.55 | 262.42 | 3,052 | 117.38 | 1,703 | 68.12 | 0.05 | 8 |
| 59 | 08-Jan | 292.25 | 292.25 | 279.15 | 290.20 | 285.77 | -2.03 | 260.98 | 920 | 35.38 | 587 | 23.48 | 0.02 | 3 |
| 60 | 07-Jan | 277.40 | 297.85 | 277.40 | 296.20 | 293.05 | 0.39 | 266.38 | 963 | 37.04 | 827 | 33.08 | 0.02 | 4 |
| 61 | 06-Jan | 289.50 | 297.85 | 285.20 | 295.05 | 295.58 | 0.39 | 265.34 | 672 | 25.85 | 462 | 18.48 | 0.01 | 2 |
| 62 | 05-Jan | 297.95 | 297.95 | 288.70 | 293.90 | 294.72 | 0.09 | 264.31 | 818 | 31.46 | 490 | 19.60 | 0.01 | 2 |
| 63 | 02-Jan | 300.90 | 303.00 | 285.00 | 293.65 | 294.72 | 0.34 | 264.08 | 935 | 35.96 | 478 | 19.12 | 0.01 | 2 |
| 64 | 01-Jan | 292.50 | 300.90 | 285.00 | 292.65 | 296.94 | 0.79 | 263.18 | 907 | 34.88 | 559 | 22.36 | 0.02 | 3 |
| 65 | 31-Dec | 303.95 | 303.95 | 287.00 | 290.35 | 292.44 | -3.22 | 261.12 | 3,288 | 126.46 | 1,547 | 61.88 | 0.05 | 7 |
| 66 | 30-Dec | 304.00 | 304.15 | 287.00 | 300.00 | 299.04 | -0.10 | 269.00 | 2,339 | 89.96 | 1,087 | 43.48 | 0.03 | 5 |
| 67 | 29-Dec | 281.05 | 306.95 | 281.05 | 300.30 | 297.23 | 4.20 | 270.06 | 4,436 | 170.62 | 3,615 | 144.60 | 0.11 | 17 |
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