| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 246.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,700 | High52 Date: 20-Jun-2024 | Bumper: 195.9; Drift%: 11.54 |
| Industry: Finance | Face Value: 10 | Low52 Price: 149.01 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 2,606,824,260 | Low52 Date: 17-Feb-2025 | SHP: 68.85 / 7.83 / 9.79 / 13.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.70 | ||||
| High/Low Price | Quarter: 187.64 / 149.01 | Month: 187.64 / 149.85 | Week: 219.99 / 199.01 | Day: 221.8 / 213.1 | Float67: 0.64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 214.90 | 221.80 | 213.10 | 221.46 | 219.36 | 3.56 | 57,730.73 | 5,961,221 | 2.43 | 2,013,938 | 1.83 | 44.18 | 0.57 |
| 2 | 20-May | 215.90 | 218.30 | 213.40 | 213.84 | 215.10 | -0.63 | 55,744.33 | 3,304,680 | 1.35 | 1,529,770 | 1.39 | 32.91 | 0.43 |
| 3 | 19-May | 218.23 | 218.95 | 213.98 | 215.19 | 216.27 | -1.40 | 56,096.25 | 3,401,327 | 1.39 | 1,784,534 | 1.62 | 38.59 | 0.52 |
| 4 | 16-May | 217.40 | 218.95 | 214.47 | 218.24 | 216.81 | 1.32 | 56,891.33 | 5,702,121 | 2.32 | 2,461,028 | 2.23 | 53.36 | 0.72 |
| 5 | 15-May | 218.00 | 218.35 | 212.64 | 215.40 | 215.24 | -1.34 | 56,150.99 | 6,750,880 | 2.75 | 2,915,808 | 2.65 | 62.76 | 0.86 |
| 6 | 14-May | 206.00 | 219.99 | 206.00 | 218.33 | 216.38 | 6.56 | 56,914.79 | 25,410,327 | 10.36 | 7,078,778 | 6.42 | 153.17 | 2.08 |
| 7 | 13-May | 205.80 | 210.10 | 201.20 | 204.89 | 206.27 | -0.32 | 53,411.22 | 5,571,107 | 2.27 | 1,741,609 | 1.58 | 35.92 | 0.51 |
| 8 | 12-May | 199.40 | 205.98 | 199.01 | 205.54 | 204.59 | 6.40 | 53,580.67 | 4,882,715 | 1.99 | 2,196,805 | 1.99 | 44.94 | 0.65 |
| 9 | 09-May | 190.00 | 194.88 | 189.81 | 193.17 | 192.71 | -0.75 | 50,356.02 | 4,447,930 | 1.81 | 1,961,342 | 1.78 | 37.80 | 0.58 |
| 10 | 08-May | 200.70 | 204.50 | 193.00 | 194.62 | 199.92 | -3.05 | 50,734.01 | 4,759,157 | 1.94 | 1,502,487 | 1.36 | 30.04 | 0.44 |
| 11 | 07-May | 188.93 | 201.65 | 188.41 | 200.75 | 197.62 | 4.59 | 52,332.00 | 7,202,675 | 2.94 | 3,396,970 | 3.08 | 67.13 | 1.00 |
| 12 | 06-May | 198.50 | 200.78 | 191.42 | 191.94 | 194.89 | -3.70 | 50,035.38 | 4,092,349 | 1.67 | 2,195,170 | 1.99 | 42.78 | 0.65 |
| 13 | 05-May | 198.00 | 200.94 | 197.59 | 199.32 | 199.76 | 0.63 | 51,959.22 | 2,452,802 | 1.00 | 1,388,028 | 1.26 | 27.73 | 0.41 |
| 14 | 02-May | 197.00 | 201.80 | 195.90 | 198.08 | 198.90 | 0.88 | 51,635.97 | 3,173,576 | 1.29 | 1,278,774 | 1.16 | 25.43 | 0.38 |
| 15 | 30-Apr | 199.60 | 199.70 | 195.22 | 196.36 | 197.28 | -1.68 | 51,187.60 | 2,527,340 | 1.03 | 1,171,954 | 1.06 | 23.12 | 0.34 |
| 16 | 29-Apr | 201.00 | 203.00 | 199.10 | 199.71 | 201.08 | 0.15 | 52,060.89 | 3,138,260 | 1.28 | 1,377,079 | 1.25 | 27.69 | 0.40 |
| 17 | 28-Apr | 195.00 | 200.95 | 195.00 | 199.42 | 198.39 | 1.78 | 51,985.29 | 3,069,376 | 1.25 | 1,102,294 | 1.00 | 21.87 | 0.32 |
| 18 | 25-Apr | 202.73 | 204.20 | 194.00 | 195.94 | 197.05 | -3.53 | 51,078.11 | 5,773,192 | 2.35 | 2,272,050 | 2.06 | 44.77 | 0.67 |
| 19 | 24-Apr | 207.01 | 208.23 | 202.02 | 203.10 | 204.08 | -2.35 | 52,944.60 | 3,596,167 | 1.47 | 1,561,261 | 1.42 | 31.86 | 0.46 |
| 20 | 23-Apr | 204.95 | 208.80 | 200.50 | 207.98 | 205.47 | 2.04 | 54,216.73 | 4,082,754 | 1.66 | 1,682,749 | 1.53 | 34.58 | 0.49 |
| 21 | 22-Apr | 203.00 | 206.99 | 202.65 | 203.82 | 204.96 | 0.66 | 53,132.29 | 5,509,241 | 2.25 | 2,876,593 | 2.61 | 58.96 | 0.85 |
| 22 | 21-Apr | 199.90 | 204.99 | 197.85 | 202.49 | 202.27 | 2.17 | 52,785.58 | 6,404,738 | 2.61 | 2,799,831 | 2.54 | 56.63 | 0.82 |
| 23 | 17-Apr | 196.00 | 199.00 | 195.50 | 198.18 | 197.58 | 1.21 | 51,662.04 | 5,630,583 | 2.30 | 2,848,019 | 2.58 | 56.27 | 0.84 |
| 24 | 16-Apr | 191.00 | 196.34 | 190.09 | 195.82 | 194.85 | 2.72 | 51,046.83 | 6,296,910 | 2.57 | 3,277,749 | 2.97 | 63.87 | 0.96 |
| 25 | 15-Apr | 188.00 | 191.00 | 186.69 | 190.64 | 189.64 | 2.87 | 49,696.50 | 3,226,844 | 1.32 | 1,692,425 | 1.54 | 32.10 | 0.50 |
| 26 | 11-Apr | 184.00 | 188.00 | 183.90 | 185.33 | 186.26 | 1.86 | 48,312.27 | 4,469,518 | 1.82 | 2,121,620 | 1.92 | 39.52 | 0.62 |
| 27 | 09-Apr | 184.00 | 185.49 | 180.40 | 181.95 | 182.68 | -1.12 | 47,431.17 | 5,739,540 | 2.34 | 2,808,546 | 2.55 | 51.31 | 0.83 |
| 28 | 08-Apr | 183.78 | 187.76 | 181.11 | 184.02 | 184.31 | 2.61 | 47,970.78 | 4,734,526 | 1.93 | 1,996,473 | 1.81 | 36.80 | 0.59 |
| 29 | 07-Apr | 169.43 | 181.70 | 169.43 | 179.34 | 177.59 | -4.74 | 46,750.79 | 10,219,908 | 4.17 | 4,869,094 | 4.42 | 86.47 | 1.43 |
| 30 | 04-Apr | 192.75 | 193.03 | 185.97 | 188.26 | 189.62 | -2.63 | 49,076.07 | 4,501,520 | 1.84 | 1,876,643 | 1.70 | 35.58 | 0.55 |
| 31 | 03-Apr | 190.00 | 193.70 | 187.41 | 193.34 | 191.68 | 1.67 | 50,400.34 | 5,791,029 | 2.36 | 2,366,921 | 2.15 | 45.37 | 0.70 |
| 32 | 02-Apr | 184.11 | 190.80 | 182.12 | 190.16 | 187.91 | 3.33 | 49,571.37 | 4,221,124 | 1.72 | 1,299,048 | 1.18 | 24.41 | 0.38 |
| 33 | 01-Apr | 183.07 | 185.82 | 180.51 | 184.03 | 183.28 | -0.56 | 47,973.39 | 3,470,386 | 1.41 | 1,552,769 | 1.41 | 28.46 | 0.46 |
| 34 | 28-Mar | 185.21 | 187.64 | 183.06 | 185.07 | 185.65 | -0.08 | 48,244.50 | 2,919,014 | 1.19 | 1,493,498 | 1.35 | 27.73 | 0.44 |
| 35 | 27-Mar | 180.21 | 186.50 | 177.51 | 185.21 | 183.82 | 2.08 | 48,280.99 | 4,528,452 | 1.85 | 2,345,109 | 2.13 | 43.11 | 0.69 |
| 36 | 26-Mar | 181.50 | 185.19 | 180.00 | 181.43 | 183.08 | -0.07 | 47,295.61 | 2,933,935 | 1.20 | 1,096,302 | 0.99 | 20.07 | 0.32 |
| 37 | 25-Mar | 185.50 | 185.50 | 181.00 | 181.55 | 182.51 | -1.65 | 47,326.89 | 3,112,169 | 1.27 | 1,419,916 | 1.29 | 25.91 | 0.42 |
| 38 | 24-Mar | 186.38 | 187.60 | 183.25 | 184.59 | 185.13 | -0.50 | 48,119.37 | 4,193,804 | 1.71 | 1,854,248 | 1.68 | 34.33 | 0.55 |
| 39 | 21-Mar | 178.70 | 186.41 | 177.46 | 185.52 | 183.85 | 4.94 | 48,361.80 | 13,679,696 | 5.58 | 4,952,921 | 4.49 | 91.06 | 1.46 |
| 40 | 20-Mar | 173.00 | 177.40 | 171.19 | 176.78 | 175.37 | 3.51 | 46,083.44 | 6,693,138 | 2.73 | 2,714,939 | 2.46 | 47.61 | 0.80 |
| 41 | 19-Mar | 166.92 | 171.49 | 166.25 | 170.79 | 169.58 | 2.58 | 44,521.95 | 4,706,833 | 1.92 | 2,570,645 | 2.33 | 43.59 | 0.76 |
| 42 | 18-Mar | 162.00 | 166.75 | 161.83 | 166.49 | 165.14 | 2.89 | 43,401.02 | 2,839,881 | 1.16 | 1,318,277 | 1.20 | 21.77 | 0.39 |
| 43 | 17-Mar | 162.19 | 163.30 | 160.59 | 161.82 | 161.63 | -0.23 | 42,183.63 | 2,587,916 | 1.06 | 1,423,628 | 1.29 | 23.01 | 0.42 |
| 44 | 13-Mar | 163.61 | 164.71 | 161.02 | 162.19 | 162.61 | -0.37 | 42,280.08 | 2,815,149 | 1.15 | 1,063,069 | 0.96 | 17.29 | 0.31 |
| 45 | 12-Mar | 159.73 | 163.60 | 158.60 | 162.80 | 161.42 | 3.12 | 42,439.10 | 6,943,158 | 2.83 | 2,496,042 | 2.26 | 40.29 | 0.73 |
| 46 | 11-Mar | 157.31 | 158.69 | 154.92 | 157.88 | 157.17 | -0.11 | 41,156.54 | 3,117,970 | 1.27 | 1,359,106 | 1.23 | 21.36 | 0.40 |
| 47 | 10-Mar | 161.05 | 162.84 | 156.85 | 158.06 | 159.78 | -1.73 | 41,203.46 | 4,072,347 | 1.66 | 2,244,232 | 2.04 | 35.86 | 0.66 |
| 48 | 07-Mar | 159.97 | 163.54 | 158.73 | 160.85 | 161.06 | 0.80 | 41,930.77 | 6,386,257 | 2.60 | 3,301,426 | 3.00 | 53.17 | 0.97 |
| 49 | 06-Mar | 161.00 | 161.39 | 157.01 | 159.58 | 159.37 | 1.84 | 41,599.70 | 8,191,918 | 3.34 | 4,430,508 | 4.02 | 70.61 | 1.30 |
| 50 | 05-Mar | 156.00 | 157.49 | 150.56 | 156.70 | 154.98 | 1.39 | 40,848.94 | 8,701,149 | 3.55 | 4,564,523 | 4.14 | 70.74 | 1.34 |
| 51 | 04-Mar | 151.00 | 155.65 | 149.85 | 154.55 | 153.79 | 1.03 | 40,288.47 | 7,346,014 | 2.99 | 3,612,275 | 3.28 | 55.55 | 1.06 |
| 52 | 03-Mar | 156.71 | 158.43 | 151.05 | 152.98 | 153.55 | -2.14 | 39,879.20 | 6,452,462 | 2.63 | 3,545,972 | 3.22 | 54.45 | 1.04 |
| 53 | 28-Feb | 155.10 | 158.77 | 155.01 | 156.33 | 156.58 | -0.85 | 40,752.48 | 6,053,279 | 2.47 | 2,947,606 | 2.67 | 46.15 | 0.87 |
| 54 | 27-Feb | 156.00 | 160.17 | 154.18 | 157.67 | 157.52 | 3.51 | 41,101.80 | 10,317,835 | 4.21 | 4,368,553 | 3.96 | 68.81 | 1.28 |
| 55 | 25-Feb | 153.50 | 155.31 | 151.16 | 152.32 | 153.47 | -1.53 | 39,707.15 | 1,897,177 | 0.77 | 935,033 | 0.85 | 14.35 | 0.27 |
| 56 | 24-Feb | 156.28 | 156.28 | 152.30 | 154.68 | 154.11 | -1.65 | 40,322.36 | 2,597,413 | 1.06 | 957,393 | 0.87 | 14.75 | 0.28 |
| 57 | 21-Feb | 158.45 | 161.16 | 155.72 | 157.28 | 157.70 | -0.50 | 41,000.13 | 2,903,247 | 1.18 | 1,074,650 | 0.97 | 16.95 | 0.32 |
| 58 | 20-Feb | 155.00 | 158.45 | 154.13 | 158.07 | 157.04 | 1.65 | 41,206.07 | 1,571,866 | 0.64 | 687,285 | 0.62 | 10.79 | 0.20 |
| 59 | 19-Feb | 152.20 | 156.91 | 151.70 | 155.51 | 155.31 | 0.92 | 40,538.72 | 1,953,982 | 0.80 | 607,926 | 0.55 | 9.44 | 0.18 |
| 60 | 18-Feb | 153.36 | 154.74 | 149.65 | 154.09 | 152.46 | 0.08 | 40,168.56 | 4,001,586 | 1.63 | 1,603,811 | 1.45 | 24.45 | 0.47 |
| 61 | 17-Feb | 152.65 | 155.01 | 149.01 | 153.97 | 152.96 | 0.81 | 40,137.27 | 4,251,881 | 1.73 | 1,665,334 | 1.51 | 25.47 | 0.49 |
| 62 | 14-Feb | 159.27 | 160.80 | 151.37 | 152.74 | 154.59 | -4.09 | 39,816.63 | 3,488,171 | 1.42 | 1,317,672 | 1.20 | 20.37 | 0.39 |
| 63 | 13-Feb | 158.70 | 162.99 | 157.90 | 159.25 | 160.83 | 0.42 | 41,513.68 | 3,358,637 | 1.37 | 1,288,281 | 1.17 | 20.72 | 0.38 |
| 64 | 12-Feb | 160.00 | 160.87 | 153.40 | 158.59 | 157.18 | -1.26 | 41,341.63 | 3,855,119 | 1.57 | 1,348,848 | 1.22 | 21.20 | 0.40 |
| 65 | 11-Feb | 167.12 | 167.69 | 160.00 | 160.62 | 162.37 | -3.94 | 41,870.81 | 3,054,217 | 1.25 | 1,505,333 | 1.37 | 24.44 | 0.44 |
| 66 | 10-Feb | 171.00 | 171.50 | 166.60 | 167.21 | 168.06 | -1.30 | 43,588.71 | 3,204,828 | 1.31 | 1,649,919 | 1.50 | 27.73 | 0.49 |
| 67 | 07-Feb | 169.30 | 172.29 | 167.79 | 169.41 | 169.82 | 0.13 | 44,162.21 | 3,474,325 | 1.42 | 766,443 | 0.70 | 13.02 | 0.23 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED BLUECHIP CONSOFINVT DCMFINSERV DHUNINV GKWLIMITED HEXATRADEX JPOLYINVST JSWHL KICL LFIC MAHSCOOTER MASKINVEST NAGREEKCAP NAHARCAP NSIL OSWALGREEN PARASPETRO PNBGILTS SCILAL SILINV STEL SUMMITSEC SUNDARMHLD TVSHLTD VHL VLSFINANCE WELINV WILLAMAGOR CHOLAHLDNG