| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 292.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,700 | High52 Date: 22-Aug-2025 | Bumper: 275.0; Drift%: 0.88 |
| Industry: Finance | Face Value: 10; VWAP21: 274.13 | Low52 Price: 149.01 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 2,610,196,932 | Low52 Date: 17-Feb-2025 | SHP: 68.76 / 6.47 / 12.06 / 12.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 187.64 / 149.01 | Month: 282.65 / 243.0 | Week: 274.1 / 267.0 | Day: 283.85 / 276.6 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 283.00 | 283.85 | 276.60 | 277.45 | 280.29 | -1.26 | 72,419.91 | 3,644,279 | 2.23 | 1,588,063 | 2.87 | 44.51 | 48 |
| 2 | 26-Aug | 283.90 | 285.40 | 280.10 | 281.00 | 282.58 | -1.47 | 73,346.00 | 3,547,904 | 2.17 | 1,525,720 | 2.75 | 43.11 | 46 |
| 3 | 25-Aug | 287.50 | 291.95 | 284.55 | 285.20 | 287.82 | -0.40 | 74,442.82 | 3,780,591 | 2.31 | 1,569,592 | 2.83 | 45.18 | 47 |
| 4 | 22-Aug | 291.80 | 292.40 | 284.75 | 286.35 | 287.74 | -1.70 | 74,742.99 | 4,034,083 | 2.47 | 1,547,003 | 2.79 | 44.51 | 47 |
| 5 | 21-Aug | 283.45 | 292.00 | 283.15 | 291.30 | 289.27 | 2.77 | 76,035.04 | 7,184,086 | 4.40 | 3,676,081 | 6.63 | 106.34 | 111 |
| 6 | 20-Aug | 287.60 | 288.00 | 283.00 | 283.45 | 285.56 | -1.36 | 73,986.03 | 2,223,764 | 1.36 | 949,060 | 1.71 | 27.10 | 29 |
| 7 | 19-Aug | 284.75 | 289.60 | 279.50 | 287.35 | 286.39 | 1.48 | 75,004.01 | 5,366,409 | 3.29 | 2,173,520 | 3.92 | 62.25 | 65 |
| 8 | 18-Aug | 276.00 | 287.40 | 275.00 | 283.15 | 283.05 | 3.72 | 73,907.73 | 7,800,519 | 4.78 | 3,312,868 | 5.98 | 93.77 | 100 |
| 9 | 14-Aug | 270.00 | 274.10 | 268.10 | 273.00 | 271.30 | 1.22 | 71,258.00 | 2,219,784 | 1.36 | 961,255 | 1.73 | 26.08 | 29 |
| 10 | 13-Aug | 268.50 | 273.25 | 267.25 | 269.70 | 270.02 | 0.62 | 70,397.01 | 3,152,426 | 1.93 | 1,331,605 | 2.40 | 35.96 | 40 |
| 11 | 12-Aug | 271.50 | 273.05 | 267.25 | 268.05 | 269.70 | -1.16 | 69,966.33 | 1,633,317 | 1.00 | 554,277 | 1.00 | 14.95 | 17 |
| 12 | 11-Aug | 271.90 | 273.80 | 267.00 | 271.20 | 270.29 | -0.22 | 70,788.54 | 2,820,715 | 1.73 | 1,026,091 | 1.85 | 27.73 | 29 |
| 13 | 08-Aug | 278.45 | 280.15 | 270.30 | 271.80 | 274.79 | -2.28 | 70,945.15 | 2,495,038 | 1.53 | 762,888 | 1.38 | 20.96 | 22 |
| 14 | 07-Aug | 276.50 | 279.05 | 271.35 | 278.15 | 275.97 | 0.36 | 72,602.63 | 4,373,593 | 2.68 | 1,695,083 | 3.06 | 46.78 | 48 |
| 15 | 06-Aug | 282.00 | 283.40 | 276.45 | 277.15 | 280.10 | -1.72 | 72,341.61 | 5,716,110 | 3.50 | 1,911,546 | 3.45 | 53.54 | 54 |
| 16 | 05-Aug | 279.00 | 284.00 | 273.00 | 282.00 | 279.80 | 1.27 | 73,607.00 | 17,513,902 | 10.72 | 4,937,235 | 8.91 | 138.14 | 140 |
| 17 | 04-Aug | 251.50 | 280.95 | 251.50 | 278.45 | 271.71 | 10.74 | 72,680.93 | 31,881,799 | 19.52 | 10,315,774 | 18.61 | 280.29 | 292 |
| 18 | 01-Aug | 256.50 | 256.60 | 250.05 | 251.45 | 253.90 | -2.03 | 65,633.40 | 3,521,144 | 2.16 | 1,823,524 | 3.29 | 46.30 | 52 |
| 19 | 31-Jul | 246.80 | 260.20 | 243.00 | 256.65 | 255.53 | 3.16 | 66,990.70 | 8,649,553 | 5.30 | 3,683,416 | 6.65 | 94.12 | 104 |
| 20 | 30-Jul | 252.40 | 252.65 | 246.60 | 248.80 | 248.80 | -1.41 | 64,941.70 | 3,390,277 | 2.08 | 1,601,405 | 2.89 | 39.84 | 45 |
| 21 | 29-Jul | 252.10 | 253.70 | 250.10 | 252.35 | 252.09 | -0.55 | 65,868.32 | 3,727,261 | 2.28 | 2,053,670 | 3.71 | 51.77 | 58 |
| 22 | 28-Jul | 259.00 | 260.45 | 252.75 | 253.75 | 257.31 | -2.54 | 66,233.75 | 4,254,167 | 2.60 | 2,463,803 | 4.45 | 63.40 | 70 |
| 23 | 25-Jul | 266.80 | 266.80 | 256.50 | 260.35 | 259.74 | -3.91 | 67,956.48 | 8,927,460 | 5.47 | 3,891,269 | 7.02 | 101.07 | 110 |
| 24 | 24-Jul | 268.60 | 272.00 | 264.70 | 270.95 | 268.30 | 0.87 | 70,723.29 | 2,394,933 | 1.47 | 1,156,290 | 2.09 | 31.02 | 33 |
| 25 | 23-Jul | 269.00 | 269.85 | 264.60 | 268.60 | 267.94 | 0.02 | 70,109.89 | 1,964,251 | 1.20 | 933,473 | 1.68 | 25.01 | 26 |
| 26 | 22-Jul | 272.50 | 273.75 | 267.55 | 268.55 | 269.90 | -0.92 | 70,096.84 | 2,326,982 | 1.42 | 931,234 | 1.68 | 25.13 | 26 |
| 27 | 21-Jul | 263.90 | 272.40 | 262.95 | 271.05 | 269.14 | 2.53 | 70,749.39 | 3,754,771 | 2.30 | 1,895,834 | 3.42 | 51.02 | 54 |
| 28 | 18-Jul | 268.50 | 269.55 | 264.00 | 264.35 | 265.91 | -1.73 | 69,000.56 | 2,008,441 | 1.23 | 875,741 | 1.58 | 23.29 | 25 |
| 29 | 17-Jul | 270.20 | 272.10 | 267.50 | 269.00 | 270.06 | -0.44 | 70,214.00 | 1,681,550 | 1.03 | 738,100 | 1.33 | 19.93 | 21 |
| 30 | 16-Jul | 270.00 | 272.10 | 268.60 | 270.20 | 270.06 | -0.20 | 70,527.52 | 2,373,145 | 1.45 | 1,285,924 | 2.32 | 34.73 | 36 |
| 31 | 15-Jul | 271.00 | 272.85 | 268.40 | 270.75 | 270.48 | -0.28 | 70,671.08 | 2,160,136 | 1.32 | 1,144,212 | 2.06 | 30.95 | 32 |
| 32 | 14-Jul | 268.00 | 273.15 | 267.65 | 271.50 | 270.87 | 0.76 | 70,866.85 | 2,037,858 | 1.25 | 840,954 | 1.52 | 22.78 | 24 |
| 33 | 11-Jul | 270.00 | 271.65 | 267.15 | 269.45 | 269.39 | -0.94 | 70,331.76 | 1,851,370 | 1.13 | 711,581 | 1.28 | 19.17 | 20 |
| 34 | 10-Jul | 276.45 | 277.45 | 270.40 | 272.00 | 273.20 | -0.48 | 70,997.00 | 2,181,407 | 1.34 | 892,916 | 1.61 | 24.39 | 25 |
| 35 | 09-Jul | 276.00 | 277.10 | 272.15 | 273.30 | 274.37 | -1.48 | 71,336.68 | 2,183,213 | 1.34 | 1,002,647 | 1.81 | 27.51 | 28 |
| 36 | 08-Jul | 276.25 | 278.45 | 274.40 | 277.40 | 276.47 | 0.42 | 72,406.86 | 3,224,221 | 1.97 | 1,310,525 | 2.36 | 36.23 | 37 |
| 37 | 07-Jul | 275.05 | 277.70 | 271.35 | 276.25 | 275.70 | 0.44 | 72,106.69 | 3,799,460 | 2.33 | 2,135,391 | 3.85 | 58.87 | 60 |
| 38 | 04-Jul | 272.80 | 277.35 | 272.75 | 275.05 | 275.05 | 0.90 | 71,793.47 | 2,939,875 | 1.80 | 1,055,953 | 1.91 | 29.04 | 30 |
| 39 | 03-Jul | 273.45 | 275.45 | 271.60 | 272.60 | 273.38 | -0.40 | 71,153.97 | 2,692,058 | 1.65 | 964,836 | 1.74 | 26.38 | 27 |
| 40 | 02-Jul | 280.90 | 280.90 | 272.25 | 273.70 | 274.44 | -2.53 | 71,441.09 | 7,101,210 | 4.35 | 3,679,807 | 6.64 | 100.99 | 104 |
| 41 | 01-Jul | 278.50 | 282.65 | 276.40 | 280.80 | 280.16 | 1.52 | 73,294.33 | 6,939,075 | 4.25 | 2,750,826 | 4.96 | 77.07 | 78 |
| 42 | 30-Jun | 268.00 | 278.09 | 268.00 | 276.60 | 274.59 | 2.70 | 72,198.05 | 10,466,882 | 6.41 | 5,755,510 | 10.38 | 158.04 | 163 |
| 43 | 27-Jun | 276.80 | 277.98 | 268.63 | 269.33 | 271.21 | -2.70 | 70,300.43 | 5,491,582 | 3.36 | 2,078,036 | 3.75 | 56.36 | 59 |
| 44 | 26-Jun | 272.33 | 278.05 | 271.96 | 276.80 | 274.72 | 1.64 | 72,250.25 | 7,848,468 | 4.81 | 4,196,547 | 7.57 | 115.29 | 119 |
| 45 | 25-Jun | 272.75 | 273.05 | 267.20 | 272.33 | 270.37 | 0.42 | 71,083.49 | 8,192,361 | 5.02 | 2,953,440 | 5.33 | 79.85 | 84 |
| 46 | 24-Jun | 269.00 | 274.30 | 266.20 | 271.19 | 270.99 | 2.48 | 70,785.93 | 12,692,629 | 7.77 | 4,287,250 | 7.73 | 116.18 | 122 |
| 47 | 23-Jun | 258.80 | 266.73 | 258.12 | 264.62 | 263.95 | 1.67 | 69,071.03 | 9,009,789 | 5.52 | 2,738,920 | 4.94 | 72.29 | 78 |
| 48 | 20-Jun | 255.50 | 263.00 | 255.00 | 260.28 | 260.09 | 1.80 | 67,938.21 | 23,337,677 | 14.29 | 16,509,343 | 29.79 | 429.39 | 468 |
| 49 | 19-Jun | 255.00 | 258.65 | 252.78 | 255.68 | 256.11 | -0.21 | 66,737.52 | 10,784,231 | 6.60 | 5,376,825 | 9.70 | 137.71 | 152 |
| 50 | 18-Jun | 256.00 | 259.42 | 253.75 | 256.23 | 256.62 | 0.44 | 66,881.08 | 12,129,695 | 7.43 | 5,166,602 | 9.32 | 132.59 | 146 |
| 51 | 17-Jun | 248.75 | 255.75 | 247.02 | 255.11 | 252.89 | 2.56 | 66,588.73 | 13,086,871 | 8.01 | 5,466,597 | 9.86 | 138.24 | 155 |
| 52 | 16-Jun | 241.40 | 249.44 | 237.39 | 248.75 | 245.35 | 3.49 | 64,928.65 | 6,293,041 | 3.85 | 2,717,518 | 4.90 | 66.67 | 77 |
| 53 | 13-Jun | 236.00 | 241.67 | 236.00 | 240.37 | 239.71 | -1.07 | 62,741.30 | 6,619,068 | 4.05 | 3,093,007 | 5.58 | 74.14 | 88 |
| 54 | 12-Jun | 246.25 | 250.98 | 241.70 | 242.97 | 247.14 | -1.33 | 63,419.95 | 6,845,799 | 4.19 | 2,418,411 | 4.36 | 59.77 | 69 |
| 55 | 11-Jun | 246.00 | 251.00 | 244.52 | 246.25 | 247.26 | 1.48 | 64,276.10 | 21,036,525 | 12.88 | 9,011,893 | 16.26 | 222.83 | 256 |
| 56 | 10-Jun | 241.75 | 246.85 | 240.50 | 242.66 | 244.52 | 1.01 | 63,339.04 | 9,938,548 | 6.08 | 4,125,000 | 7.44 | 100.86 | 117 |
| 57 | 09-Jun | 235.00 | 243.29 | 235.00 | 240.23 | 240.64 | 2.92 | 62,704.76 | 10,606,849 | 6.49 | 3,258,258 | 5.88 | 78.41 | 92 |
| 58 | 06-Jun | 225.11 | 233.96 | 223.22 | 233.41 | 230.60 | 3.65 | 60,924.61 | 7,621,338 | 4.67 | 3,049,203 | 5.50 | 70.31 | 86 |
| 59 | 05-Jun | 224.10 | 226.20 | 222.46 | 225.20 | 224.61 | 0.05 | 58,781.63 | 2,373,268 | 1.45 | 1,150,712 | 2.08 | 25.85 | 33 |
| 60 | 04-Jun | 223.75 | 225.71 | 221.10 | 225.09 | 224.15 | 1.15 | 58,752.92 | 2,958,622 | 1.81 | 1,085,385 | 1.96 | 24.33 | 31 |
| 61 | 03-Jun | 224.60 | 227.80 | 221.72 | 222.52 | 224.80 | -0.73 | 58,082.10 | 5,124,464 | 3.14 | 2,084,483 | 3.76 | 46.86 | 59 |
| 62 | 02-Jun | 222.00 | 225.39 | 218.44 | 224.16 | 223.23 | 0.74 | 58,510.17 | 3,047,965 | 1.87 | 1,269,121 | 2.29 | 28.33 | 36 |
| 63 | 30-May | 221.20 | 223.90 | 219.10 | 222.51 | 221.93 | 0.56 | 58,079.49 | 2,694,513 | 1.65 | 937,061 | 1.69 | 20.80 | 27 |
| 64 | 29-May | 219.90 | 223.00 | 219.25 | 221.27 | 221.39 | 1.03 | 57,755.83 | 4,291,397 | 2.63 | 1,945,899 | 3.51 | 43.08 | 55 |
| 65 | 28-May | 221.85 | 222.20 | 218.43 | 219.02 | 220.05 | -0.91 | 57,168.53 | 2,125,877 | 1.30 | 830,519 | 1.50 | 18.28 | 24 |
| 66 | 27-May | 222.20 | 223.25 | 217.14 | 221.03 | 220.54 | -0.41 | 57,693.18 | 3,098,047 | 1.90 | 930,857 | 1.68 | 20.53 | 26 |
| 67 | 26-May | 221.20 | 223.57 | 219.01 | 221.95 | 221.63 | -0.15 | 57,933.32 | 3,945,663 | 2.42 | 1,546,481 | 2.79 | 34.27 | 44 |
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