| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 369.3 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,700 | High52 Date: 06-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 312.99 | Low52 Price: 169.43 | Barrier: 308.6; Drift%: -0.02 |
| Basic Industry: Investment Company | Total Equity: 2,619,471,475 | Low52 Date: 07-Apr-2025 | SHP: 68.58 / 5.15 / 14.67 / 11.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 64 | ||||
| High/Low Price | Quarter: 187.64 / 149.01 | Month: 368.95 / 342.7 | Week: 360.0 / 338.2 | Day: 310.8 / 304.7 | Sis67: 116 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 310.45 | 310.80 | 304.70 | 308.55 | 308.29 | -0.88 | 80,823.79 | 3,296,766 | 1.46 | 1,380,288 | 2.45 | 42.55 | 45 |
| 2 | 06-Apr | 299.60 | 312.20 | 295.20 | 311.30 | 305.65 | 4.38 | 81,544.15 | 4,034,504 | 1.79 | 1,389,554 | 2.47 | 42.47 | 46 |
| 3 | 02-Apr | 298.90 | 299.55 | 287.70 | 298.25 | 293.85 | -1.54 | 78,125.74 | 3,682,327 | 1.63 | 1,146,596 | 2.04 | 33.69 | 38 |
| 4 | 01-Apr | 303.00 | 308.60 | 299.35 | 302.90 | 303.13 | 3.64 | 79,343.79 | 4,659,823 | 2.07 | 1,960,596 | 3.49 | 59.43 | 65 |
| 5 | 30-Mar | 299.35 | 301.85 | 290.10 | 292.25 | 294.10 | -4.42 | 76,554.05 | 5,990,288 | 2.66 | 3,035,906 | 5.40 | 89.29 | 100 |
| 6 | 27-Mar | 311.40 | 311.50 | 301.45 | 305.75 | 305.04 | -2.84 | 80,090.34 | 4,796,034 | 2.13 | 2,269,568 | 4.04 | 69.23 | 75 |
| 7 | 25-Mar | 307.90 | 318.40 | 304.55 | 314.70 | 313.82 | 4.07 | 82,434.77 | 5,956,917 | 2.64 | 3,234,486 | 5.75 | 101.50 | 107 |
| 8 | 24-Mar | 301.65 | 305.40 | 296.20 | 302.40 | 301.37 | 2.53 | 79,212.82 | 6,960,890 | 3.09 | 3,891,862 | 6.92 | 117.29 | 128 |
| 9 | 23-Mar | 307.00 | 307.00 | 292.25 | 294.95 | 296.66 | -5.24 | 77,261.31 | 6,021,434 | 2.67 | 2,742,440 | 4.88 | 81.36 | 90 |
| 10 | 20-Mar | 317.00 | 317.90 | 309.60 | 311.25 | 312.84 | -0.34 | 81,531.05 | 3,909,838 | 1.74 | 1,707,165 | 3.04 | 53.41 | 56 |
| 11 | 19-Mar | 322.90 | 322.90 | 310.75 | 312.30 | 316.00 | -4.92 | 81,806.09 | 2,253,224 | 1.00 | 562,460 | 1.00 | 17.00 | 19 |
| 12 | 18-Mar | 319.70 | 329.35 | 318.75 | 328.45 | 325.99 | 3.08 | 86,036.54 | 2,594,538 | 1.15 | 1,028,974 | 1.83 | 33.54 | 34 |
| 13 | 17-Mar | 314.60 | 324.15 | 313.60 | 318.65 | 318.06 | 1.29 | 83,469.46 | 4,360,168 | 1.94 | 1,558,757 | 2.77 | 49.58 | 51 |
| 14 | 16-Mar | 309.00 | 317.10 | 307.50 | 314.60 | 311.80 | 1.24 | 82,408.57 | 3,069,058 | 1.36 | 1,092,969 | 1.94 | 34.08 | 36 |
| 15 | 13-Mar | 319.00 | 320.15 | 309.50 | 310.75 | 313.38 | -2.88 | 81,400.08 | 3,871,616 | 1.72 | 1,613,512 | 2.87 | 50.56 | 53 |
| 16 | 12-Mar | 320.00 | 325.00 | 316.40 | 319.95 | 320.25 | -1.19 | 83,809.99 | 3,039,653 | 1.35 | 1,003,851 | 1.78 | 32.15 | 33 |
| 17 | 11-Mar | 334.80 | 338.20 | 322.20 | 323.80 | 330.52 | -2.62 | 84,818.49 | 3,068,108 | 1.36 | 1,282,271 | 2.28 | 42.38 | 42 |
| 18 | 10-Mar | 329.70 | 334.20 | 324.55 | 332.50 | 329.85 | 2.53 | 87,097.43 | 2,600,867 | 1.15 | 872,575 | 1.55 | 28.78 | 29 |
| 19 | 09-Mar | 314.95 | 325.70 | 308.00 | 324.30 | 318.04 | -0.69 | 84,949.46 | 4,912,005 | 2.18 | 1,739,669 | 3.09 | 55.33 | 57 |
| 20 | 06-Mar | 326.95 | 332.10 | 325.45 | 326.55 | 329.05 | -0.32 | 85,538.84 | 5,030,480 | 2.23 | 2,407,479 | 4.28 | 79.22 | 79 |
| 21 | 05-Mar | 325.00 | 328.75 | 320.20 | 327.60 | 325.20 | 1.88 | 85,813.89 | 3,698,123 | 1.64 | 1,519,625 | 2.70 | 49.42 | 50 |
| 22 | 04-Mar | 335.10 | 335.10 | 318.90 | 321.55 | 324.73 | -4.90 | 84,229.11 | 5,827,934 | 2.59 | 2,294,355 | 4.08 | 74.50 | 76 |
| 23 | 02-Mar | 333.00 | 346.00 | 331.90 | 338.10 | 340.65 | -1.84 | 88,564.33 | 6,839,776 | 3.04 | 3,184,008 | 5.66 | 108.46 | 105 |
| 24 | 27-Feb | 357.70 | 357.70 | 338.20 | 344.45 | 344.69 | -3.29 | 90,227.69 | 103,307,555 | 45.85 | 70,504,037 | 125.35 | 2,430.20 | 2,324 |
| 25 | 26-Feb | 354.00 | 359.00 | 351.50 | 356.15 | 355.26 | 0.86 | 93,292.48 | 5,866,534 | 2.60 | 2,892,358 | 5.14 | 102.75 | 95 |
| 26 | 25-Feb | 351.50 | 360.00 | 350.20 | 353.10 | 355.11 | 1.09 | 92,493.54 | 16,813,613 | 7.46 | 11,142,723 | 19.81 | 395.69 | 367 |
| 27 | 24-Feb | 345.00 | 351.00 | 338.75 | 349.30 | 345.58 | 0.90 | 91,498.14 | 10,786,939 | 4.79 | 7,124,611 | 12.67 | 246.21 | 235 |
| 28 | 23-Feb | 346.15 | 350.95 | 342.85 | 346.20 | 346.74 | 0.39 | 90,686.10 | 8,310,977 | 3.69 | 5,077,366 | 9.03 | 176.05 | 167 |
| 29 | 20-Feb | 345.00 | 346.65 | 337.30 | 344.85 | 343.40 | 0.16 | 90,332.47 | 5,688,023 | 2.52 | 2,595,814 | 4.62 | 89.14 | 86 |
| 30 | 19-Feb | 350.00 | 350.95 | 340.60 | 344.30 | 346.51 | -1.50 | 90,188.40 | 6,020,376 | 2.67 | 3,112,971 | 5.53 | 107.87 | 103 |
| 31 | 18-Feb | 348.70 | 350.70 | 346.30 | 349.55 | 348.96 | 0.17 | 91,563.63 | 3,968,030 | 1.76 | 1,777,777 | 3.16 | 62.04 | 59 |
| 32 | 17-Feb | 344.90 | 350.00 | 342.10 | 348.95 | 346.68 | 1.13 | 91,406.46 | 5,250,034 | 2.33 | 3,063,579 | 5.45 | 106.21 | 101 |
| 33 | 16-Feb | 335.00 | 345.80 | 331.10 | 345.05 | 341.89 | 2.63 | 90,384.86 | 4,781,245 | 2.12 | 1,949,637 | 3.47 | 66.66 | 64 |
| 34 | 13-Feb | 344.00 | 344.00 | 334.50 | 336.20 | 337.59 | -2.45 | 88,066.63 | 5,436,281 | 2.41 | 2,235,261 | 3.97 | 75.46 | 74 |
| 35 | 12-Feb | 342.55 | 346.30 | 340.15 | 344.65 | 343.90 | 0.12 | 90,280.08 | 5,135,493 | 2.28 | 2,792,477 | 4.96 | 96.03 | 92 |
| 36 | 11-Feb | 354.70 | 354.90 | 342.15 | 344.25 | 345.18 | -2.69 | 90,175.31 | 6,630,768 | 2.94 | 3,261,505 | 5.80 | 112.58 | 108 |
| 37 | 10-Feb | 348.50 | 355.80 | 345.95 | 353.75 | 351.15 | 0.24 | 92,663.80 | 5,675,126 | 2.52 | 2,788,407 | 4.96 | 97.91 | 92 |
| 38 | 09-Feb | 350.05 | 355.40 | 348.30 | 352.90 | 352.55 | 1.48 | 92,441.15 | 4,187,610 | 1.86 | 1,753,414 | 3.12 | 61.82 | 58 |
| 39 | 06-Feb | 344.00 | 349.30 | 335.30 | 347.75 | 342.18 | 0.90 | 91,092.12 | 4,235,574 | 1.88 | 1,702,654 | 3.03 | 58.26 | 53 |
| 40 | 05-Feb | 347.00 | 347.10 | 335.00 | 344.65 | 341.57 | -0.56 | 90,280.08 | 7,513,726 | 3.33 | 3,636,577 | 6.47 | 124.21 | 112 |
| 41 | 04-Feb | 353.00 | 353.00 | 342.25 | 346.60 | 346.19 | 0.33 | 90,790.88 | 7,998,567 | 3.55 | 2,246,697 | 3.99 | 77.78 | 69 |
| 42 | 03-Feb | 348.00 | 360.85 | 341.10 | 345.45 | 346.87 | 3.72 | 90,489.64 | 7,998,256 | 3.55 | 4,081,144 | 7.26 | 141.56 | 126 |
| 43 | 02-Feb | 327.50 | 338.10 | 317.00 | 333.05 | 324.88 | 1.17 | 87,241.50 | 9,513,611 | 4.22 | 4,620,575 | 8.21 | 150.11 | 143 |
| 44 | 01-Feb | 340.60 | 342.85 | 326.00 | 329.20 | 332.19 | -3.12 | 86,233.00 | 4,045,667 | 1.80 | 1,630,706 | 2.90 | 54.17 | 50 |
| 45 | 30-Jan | 342.00 | 343.75 | 336.10 | 339.80 | 339.92 | -1.31 | 89,009.64 | 5,757,878 | 2.56 | 3,163,630 | 5.62 | 107.54 | 98 |
| 46 | 29-Jan | 347.55 | 352.45 | 333.60 | 344.30 | 341.80 | -1.15 | 90,188.40 | 6,295,760 | 2.79 | 2,794,535 | 4.97 | 95.52 | 86 |
| 47 | 28-Jan | 348.50 | 352.90 | 344.65 | 348.30 | 347.10 | -0.17 | 91,236.19 | 5,150,983 | 2.29 | 2,769,214 | 4.92 | 96.12 | 86 |
| 48 | 27-Jan | 348.20 | 352.20 | 342.90 | 348.90 | 347.69 | 0.42 | 91,393.36 | 3,391,971 | 1.51 | 1,109,003 | 1.97 | 38.56 | 34 |
| 49 | 23-Jan | 354.55 | 358.00 | 344.30 | 347.45 | 352.11 | -1.99 | 91,013.54 | 3,892,734 | 1.73 | 1,806,429 | 3.21 | 63.61 | 56 |
| 50 | 22-Jan | 351.90 | 357.90 | 347.75 | 354.50 | 352.72 | 2.38 | 92,860.26 | 7,255,233 | 3.22 | 3,955,175 | 7.03 | 139.51 | 122 |
| 51 | 21-Jan | 354.60 | 356.75 | 343.10 | 346.25 | 348.59 | -2.56 | 90,699.20 | 8,135,875 | 3.61 | 3,933,191 | 6.99 | 137.11 | 121 |
| 52 | 20-Jan | 361.10 | 366.10 | 353.75 | 355.35 | 358.33 | -1.59 | 93,082.92 | 5,387,549 | 2.39 | 2,183,776 | 3.88 | 78.25 | 67 |
| 53 | 19-Jan | 362.00 | 362.50 | 356.00 | 361.10 | 360.05 | -0.25 | 94,589.11 | 3,460,851 | 1.54 | 1,546,427 | 2.75 | 55.68 | 48 |
| 54 | 16-Jan | 360.00 | 363.85 | 357.60 | 362.00 | 361.52 | 0.95 | 94,824.00 | 4,322,481 | 1.92 | 2,058,566 | 3.66 | 74.42 | 64 |
| 55 | 14-Jan | 350.80 | 359.40 | 347.50 | 358.60 | 353.88 | 2.21 | 93,934.25 | 4,102,260 | 1.82 | 1,990,289 | 3.54 | 70.43 | 61 |
| 56 | 13-Jan | 356.90 | 359.55 | 345.00 | 350.85 | 351.05 | -1.24 | 91,904.16 | 3,297,853 | 1.46 | 1,321,275 | 2.35 | 46.38 | 41 |
| 57 | 12-Jan | 351.50 | 357.65 | 349.25 | 355.25 | 353.73 | 0.40 | 93,056.72 | 2,707,320 | 1.20 | 889,351 | 1.58 | 31.46 | 27 |
| 58 | 09-Jan | 357.00 | 363.30 | 351.45 | 353.85 | 357.32 | -1.31 | 92,690.00 | 3,959,855 | 1.76 | 1,608,525 | 2.86 | 57.48 | 50 |
| 59 | 08-Jan | 362.40 | 363.10 | 354.60 | 358.55 | 358.18 | -0.71 | 93,921.15 | 2,771,525 | 1.23 | 899,129 | 1.60 | 32.21 | 28 |
| 60 | 07-Jan | 360.65 | 363.00 | 354.00 | 361.10 | 359.91 | 0.12 | 94,589.11 | 2,789,835 | 1.24 | 1,070,460 | 1.90 | 38.53 | 33 |
| 61 | 06-Jan | 364.50 | 369.30 | 358.55 | 360.65 | 363.89 | -0.73 | 94,471.24 | 3,511,118 | 1.56 | 1,396,212 | 2.48 | 50.81 | 43 |
| 62 | 05-Jan | 362.05 | 366.50 | 360.05 | 363.30 | 363.95 | 0.57 | 95,165.40 | 2,663,037 | 1.18 | 1,044,123 | 1.86 | 38.00 | 32 |
| 63 | 02-Jan | 363.00 | 366.30 | 359.65 | 361.25 | 362.28 | -0.19 | 94,628.41 | 2,625,417 | 1.17 | 1,261,875 | 2.24 | 45.72 | 39 |
| 64 | 01-Jan | 357.70 | 362.75 | 353.70 | 361.95 | 359.84 | 1.19 | 94,811.77 | 3,449,064 | 1.53 | 1,486,678 | 2.64 | 53.50 | 46 |
| 65 | 31-Dec | 350.85 | 359.65 | 349.05 | 357.70 | 356.11 | 2.40 | 93,698.49 | 6,976,404 | 3.10 | 3,832,695 | 6.81 | 136.49 | 118 |
| 66 | 30-Dec | 346.75 | 351.80 | 345.65 | 349.30 | 349.37 | 0.74 | 91,498.14 | 17,642,736 | 7.83 | 13,931,199 | 24.77 | 486.71 | 431 |
| 67 | 29-Dec | 349.70 | 350.00 | 344.55 | 346.75 | 347.02 | -0.40 | 90,830.17 | 2,840,688 | 1.26 | 1,611,877 | 2.87 | 55.94 | 50 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED 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