| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 345.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,700 | High52 Date: 07-Nov-2025 | Bumper: 325.0; Drift%: 1.4 |
| Industry: Finance | Face Value: 10; VWAP21: 315.71 | Low52 Price: 149.01 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 2,612,436,210 | Low52 Date: 17-Feb-2025 | SHP: 68.7 / 6.1 / 12.82 / 12.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 94 | ||||
| High/Low Price | Quarter: 187.64 / 149.01 | Month: 299.4 / 272.7 | Week: 333.3 / 305.5 | Day: 333.1 / 327.9 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 329.35 | 333.10 | 327.90 | 329.60 | 331.26 | 0.08 | 86,105.90 | 2,257,142 | 5.10 | 1,106,140 | 5.03 | 36.64 | 34 |
| 2 | 11-Nov | 332.90 | 333.90 | 322.60 | 329.35 | 327.49 | -1.26 | 86,040.59 | 4,844,131 | 10.94 | 1,452,253 | 6.61 | 47.56 | 44 |
| 3 | 10-Nov | 338.90 | 338.95 | 332.95 | 333.55 | 335.56 | -1.35 | 87,137.81 | 3,483,201 | 7.87 | 1,247,787 | 5.68 | 41.87 | 38 |
| 4 | 07-Nov | 324.15 | 345.40 | 322.60 | 338.10 | 336.70 | 3.38 | 88,326.47 | 13,494,106 | 30.47 | 6,075,908 | 27.64 | 204.58 | 183 |
| 5 | 06-Nov | 331.05 | 332.35 | 324.60 | 327.05 | 327.37 | -1.33 | 85,439.73 | 4,018,689 | 9.08 | 1,955,185 | 8.90 | 64.01 | 59 |
| 6 | 04-Nov | 335.40 | 336.00 | 330.15 | 331.45 | 332.57 | -0.84 | 86,589.20 | 3,901,005 | 8.81 | 2,147,406 | 9.77 | 71.42 | 65 |
| 7 | 03-Nov | 325.65 | 335.70 | 325.00 | 334.25 | 332.86 | 3.10 | 87,320.68 | 7,344,038 | 16.59 | 3,080,986 | 14.02 | 102.55 | 93 |
| 8 | 31-Oct | 326.95 | 333.30 | 322.25 | 324.20 | 327.92 | -0.80 | 84,695.18 | 14,315,497 | 32.33 | 5,985,595 | 27.23 | 196.28 | 180 |
| 9 | 30-Oct | 310.80 | 328.80 | 309.60 | 326.80 | 320.67 | 5.15 | 85,374.42 | 27,939,518 | 63.10 | 11,209,811 | 51.00 | 359.47 | 337 |
| 10 | 29-Oct | 313.00 | 313.50 | 307.50 | 310.80 | 310.45 | -0.58 | 81,194.52 | 3,630,708 | 8.20 | 1,279,362 | 5.82 | 39.72 | 39 |
| 11 | 28-Oct | 316.10 | 318.30 | 308.70 | 312.60 | 312.41 | 0.60 | 81,664.76 | 9,270,341 | 20.94 | 3,537,967 | 16.10 | 110.53 | 106 |
| 12 | 27-Oct | 306.15 | 311.90 | 305.50 | 310.75 | 310.10 | 1.50 | 81,181.46 | 2,223,082 | 5.02 | 912,016 | 4.15 | 28.28 | 27 |
| 13 | 24-Oct | 308.85 | 309.95 | 303.95 | 306.15 | 306.38 | -0.60 | 79,979.73 | 2,651,597 | 5.99 | 1,197,370 | 5.45 | 36.69 | 36 |
| 14 | 23-Oct | 304.95 | 311.80 | 303.70 | 308.00 | 308.92 | 1.03 | 80,463.00 | 4,382,309 | 9.90 | 2,366,198 | 10.77 | 73.10 | 71 |
| 15 | 21-Oct | 306.20 | 306.80 | 302.40 | 304.85 | 305.13 | -0.16 | 79,640.12 | 442,795 | 1.00 | 219,790 | 1.00 | 6.71 | 7 |
| 16 | 20-Oct | 301.00 | 306.40 | 300.30 | 305.35 | 304.28 | 2.02 | 79,770.74 | 3,365,472 | 7.60 | 1,697,372 | 7.72 | 51.65 | 51 |
| 17 | 17-Oct | 300.00 | 301.80 | 296.80 | 299.30 | 299.39 | -0.23 | 78,190.22 | 2,265,020 | 5.12 | 902,070 | 4.10 | 27.01 | 27 |
| 18 | 16-Oct | 303.50 | 305.20 | 299.40 | 300.00 | 302.40 | -1.15 | 78,373.00 | 2,120,108 | 4.79 | 670,313 | 3.05 | 20.27 | 20 |
| 19 | 15-Oct | 298.00 | 305.35 | 298.00 | 303.50 | 303.20 | 1.85 | 79,287.44 | 3,564,186 | 8.05 | 1,546,756 | 7.04 | 46.90 | 47 |
| 20 | 14-Oct | 300.45 | 302.40 | 295.10 | 298.00 | 298.47 | -0.35 | 77,850.00 | 4,315,572 | 9.75 | 2,054,588 | 9.35 | 61.32 | 62 |
| 21 | 13-Oct | 292.00 | 300.40 | 289.90 | 299.05 | 296.45 | 1.94 | 78,124.90 | 5,572,609 | 12.59 | 3,080,474 | 14.02 | 91.32 | 93 |
| 22 | 10-Oct | 297.95 | 299.20 | 292.55 | 293.35 | 294.64 | -1.54 | 76,635.82 | 4,281,142 | 9.67 | 2,553,776 | 11.62 | 75.24 | 77 |
| 23 | 09-Oct | 296.90 | 299.00 | 294.95 | 297.95 | 297.30 | 0.91 | 77,837.54 | 2,420,997 | 5.47 | 1,012,732 | 4.61 | 30.11 | 30 |
| 24 | 08-Oct | 300.50 | 303.00 | 294.20 | 295.25 | 297.23 | -2.72 | 77,132.18 | 5,342,127 | 12.06 | 2,113,690 | 9.62 | 62.83 | 64 |
| 25 | 07-Oct | 304.85 | 307.80 | 302.25 | 303.50 | 304.80 | -0.18 | 79,287.44 | 5,517,581 | 12.46 | 2,873,039 | 13.07 | 87.57 | 86 |
| 26 | 06-Oct | 305.00 | 305.00 | 297.90 | 304.05 | 301.80 | 0.03 | 79,431.12 | 5,190,317 | 11.72 | 2,324,097 | 10.57 | 70.14 | 70 |
| 27 | 03-Oct | 300.60 | 304.95 | 297.60 | 303.95 | 301.49 | 1.37 | 79,405.00 | 7,015,658 | 15.84 | 3,129,208 | 14.24 | 94.34 | 94 |
| 28 | 01-Oct | 292.50 | 301.60 | 286.50 | 299.85 | 294.77 | 2.57 | 78,333.90 | 7,156,717 | 16.16 | 3,127,627 | 14.23 | 92.19 | 94 |
| 29 | 30-Sep | 290.50 | 294.80 | 288.05 | 292.35 | 290.94 | 0.86 | 76,374.57 | 4,665,517 | 10.54 | 2,069,156 | 9.41 | 60.20 | 62 |
| 30 | 29-Sep | 280.25 | 290.75 | 279.55 | 289.85 | 286.97 | 3.93 | 75,721.46 | 8,153,327 | 18.41 | 4,502,169 | 20.48 | 129.20 | 136 |
| 31 | 26-Sep | 287.20 | 287.95 | 277.70 | 278.90 | 282.69 | -2.65 | 72,860.85 | 4,655,764 | 10.51 | 1,798,004 | 8.18 | 50.83 | 54 |
| 32 | 25-Sep | 293.00 | 294.45 | 285.05 | 286.50 | 290.43 | -1.87 | 74,846.30 | 3,221,602 | 7.28 | 1,411,149 | 6.42 | 40.98 | 43 |
| 33 | 24-Sep | 291.45 | 299.40 | 290.50 | 291.95 | 295.47 | 0.17 | 76,270.08 | 9,448,934 | 21.34 | 2,807,543 | 12.77 | 82.95 | 85 |
| 34 | 23-Sep | 288.90 | 292.10 | 285.45 | 291.45 | 288.82 | 1.15 | 76,139.45 | 5,157,975 | 11.65 | 2,918,239 | 13.28 | 84.28 | 88 |
| 35 | 22-Sep | 287.00 | 293.80 | 286.65 | 288.15 | 290.60 | -0.35 | 75,277.35 | 4,733,434 | 10.69 | 1,833,688 | 8.34 | 53.29 | 55 |
| 36 | 19-Sep | 290.95 | 292.30 | 288.50 | 289.15 | 290.06 | -0.60 | 75,538.59 | 4,509,263 | 10.18 | 2,990,699 | 13.61 | 86.75 | 90 |
| 37 | 18-Sep | 286.95 | 293.35 | 286.00 | 290.90 | 290.72 | 2.45 | 75,995.77 | 6,464,459 | 14.60 | 2,442,119 | 11.11 | 71.00 | 74 |
| 38 | 17-Sep | 291.00 | 291.30 | 283.00 | 283.95 | 285.95 | -2.07 | 74,180.13 | 3,795,411 | 8.57 | 1,987,361 | 9.04 | 56.83 | 60 |
| 39 | 16-Sep | 291.00 | 294.50 | 289.10 | 289.95 | 291.94 | -0.26 | 75,747.59 | 3,714,809 | 8.39 | 2,052,969 | 9.34 | 59.93 | 62 |
| 40 | 15-Sep | 292.40 | 292.40 | 286.30 | 290.70 | 289.74 | -0.27 | 75,943.52 | 2,760,338 | 6.23 | 1,051,941 | 4.79 | 30.48 | 32 |
| 41 | 12-Sep | 290.95 | 295.00 | 288.90 | 291.50 | 291.72 | 0.52 | 76,152.52 | 5,183,899 | 11.71 | 2,947,542 | 13.41 | 85.99 | 89 |
| 42 | 11-Sep | 289.85 | 293.00 | 286.85 | 290.00 | 290.76 | 0.82 | 75,760.00 | 4,102,421 | 9.26 | 1,879,533 | 8.55 | 54.65 | 57 |
| 43 | 10-Sep | 289.40 | 292.10 | 286.55 | 287.65 | 289.04 | -0.71 | 75,146.73 | 3,230,278 | 7.30 | 1,486,676 | 6.76 | 42.97 | 45 |
| 44 | 09-Sep | 289.00 | 293.35 | 286.50 | 289.70 | 290.19 | 0.28 | 75,682.28 | 4,789,449 | 10.82 | 1,934,153 | 8.80 | 56.13 | 58 |
| 45 | 08-Sep | 281.10 | 291.50 | 279.15 | 288.90 | 287.11 | 2.77 | 75,473.28 | 5,279,796 | 11.92 | 2,066,205 | 9.40 | 59.32 | 62 |
| 46 | 05-Sep | 276.00 | 285.30 | 275.90 | 281.10 | 282.13 | 1.28 | 73,435.58 | 5,029,052 | 11.36 | 2,163,504 | 9.84 | 61.04 | 65 |
| 47 | 04-Sep | 281.55 | 281.75 | 275.80 | 277.55 | 278.23 | -0.61 | 72,508.17 | 3,582,121 | 8.09 | 1,810,931 | 8.24 | 50.39 | 55 |
| 48 | 03-Sep | 274.85 | 280.00 | 272.70 | 279.25 | 277.37 | 1.60 | 72,952.28 | 3,806,579 | 8.60 | 2,075,316 | 9.44 | 57.56 | 63 |
| 49 | 02-Sep | 282.00 | 282.30 | 273.60 | 274.85 | 276.12 | -1.86 | 71,802.81 | 5,144,661 | 11.62 | 2,832,176 | 12.89 | 78.20 | 85 |
| 50 | 01-Sep | 280.00 | 283.80 | 279.45 | 280.05 | 280.83 | 0.79 | 73,161.28 | 3,770,796 | 8.52 | 1,969,872 | 8.96 | 55.32 | 59 |
| 51 | 29-Aug | 278.30 | 282.75 | 277.15 | 277.85 | 279.24 | 0.14 | 72,586.54 | 4,511,984 | 10.19 | 3,087,015 | 14.05 | 86.20 | 93 |
| 52 | 28-Aug | 283.00 | 283.85 | 276.60 | 277.45 | 280.29 | -1.26 | 72,482.04 | 3,644,279 | 8.23 | 1,588,063 | 7.23 | 44.51 | 48 |
| 53 | 26-Aug | 283.90 | 285.40 | 280.10 | 281.00 | 282.58 | -1.47 | 73,409.00 | 3,547,904 | 8.01 | 1,525,720 | 6.94 | 43.11 | 46 |
| 54 | 25-Aug | 287.50 | 291.95 | 284.55 | 285.20 | 287.82 | -0.40 | 74,506.68 | 3,780,591 | 8.54 | 1,569,592 | 7.14 | 45.18 | 47 |
| 55 | 22-Aug | 291.80 | 292.40 | 284.75 | 286.35 | 287.74 | -1.70 | 74,807.11 | 4,034,083 | 9.11 | 1,547,003 | 7.04 | 44.51 | 47 |
| 56 | 21-Aug | 283.45 | 292.00 | 283.15 | 291.30 | 289.27 | 2.77 | 76,100.27 | 7,184,086 | 16.22 | 3,676,081 | 16.73 | 106.34 | 111 |
| 57 | 20-Aug | 287.60 | 288.00 | 283.00 | 283.45 | 285.56 | -1.36 | 74,049.50 | 2,223,764 | 5.02 | 949,060 | 4.32 | 27.10 | 29 |
| 58 | 19-Aug | 284.75 | 289.60 | 279.50 | 287.35 | 286.39 | 1.48 | 75,068.35 | 5,366,409 | 12.12 | 2,173,520 | 9.89 | 62.25 | 65 |
| 59 | 18-Aug | 276.00 | 287.40 | 275.00 | 283.15 | 283.05 | 3.72 | 73,971.13 | 7,800,519 | 17.62 | 3,312,868 | 15.07 | 93.77 | 100 |
| 60 | 14-Aug | 270.00 | 274.10 | 268.10 | 273.00 | 271.30 | 1.22 | 71,319.00 | 2,219,784 | 5.01 | 961,255 | 4.37 | 26.08 | 29 |
| 61 | 13-Aug | 268.50 | 273.25 | 267.25 | 269.70 | 270.02 | 0.62 | 70,457.40 | 3,152,426 | 7.12 | 1,331,605 | 6.06 | 35.96 | 40 |
| 62 | 12-Aug | 271.50 | 273.05 | 267.25 | 268.05 | 269.70 | -1.16 | 70,026.35 | 1,633,317 | 3.69 | 554,277 | 2.52 | 14.95 | 17 |
| 63 | 11-Aug | 271.90 | 273.80 | 267.00 | 271.20 | 270.29 | -0.22 | 70,849.27 | 2,820,715 | 6.37 | 1,026,091 | 4.67 | 27.73 | 29 |
| 64 | 08-Aug | 278.45 | 280.15 | 270.30 | 271.80 | 274.79 | -2.28 | 71,006.02 | 2,495,038 | 5.63 | 762,888 | 3.47 | 20.96 | 22 |
| 65 | 07-Aug | 276.50 | 279.05 | 271.35 | 278.15 | 275.97 | 0.36 | 72,664.91 | 4,373,593 | 9.88 | 1,695,083 | 7.71 | 46.78 | 48 |
| 66 | 06-Aug | 282.00 | 283.40 | 276.45 | 277.15 | 280.10 | -1.72 | 72,403.67 | 5,716,110 | 12.91 | 1,911,546 | 8.70 | 53.54 | 54 |
| 67 | 05-Aug | 279.00 | 284.00 | 273.00 | 282.00 | 279.80 | 1.27 | 73,670.00 | 17,513,902 | 39.55 | 4,937,235 | 22.46 | 138.14 | 140 |
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