| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 282.65 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,700 | High52 Date: 01-Jul-2025 | Bumper: 276.4; Drift%: -2.58 |
| Industry: Finance | Face Value: 10; VWAP21: 267.08 | Low52 Price: 149.01 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 2,610,196,932 | Low52 Date: 17-Feb-2025 | SHP: 68.85 / 7.83 / 9.79 / 13.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 68 | ||||
| High/Low Price | Quarter: 187.64 / 149.01 | Month: 224.1 / 188.41 | Week: 282.65 / 268.0 | Day: 271.65 / 267.15 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 270.00 | 271.65 | 267.15 | 269.45 | 269.39 | -0.94 | 70,331.76 | 1,851,370 | 1.00 | 711,581 | 1.00 | 19.17 | 20 |
| 2 | 10-Jul | 276.45 | 277.45 | 270.40 | 272.00 | 273.20 | -0.48 | 70,997.00 | 2,181,407 | 1.18 | 892,916 | 1.25 | 24.39 | 25 |
| 3 | 09-Jul | 276.00 | 277.10 | 272.15 | 273.30 | 274.37 | -1.48 | 71,336.68 | 2,183,213 | 1.18 | 1,002,647 | 1.41 | 27.51 | 28 |
| 4 | 08-Jul | 276.25 | 278.45 | 274.40 | 277.40 | 276.47 | 0.42 | 72,406.86 | 3,224,221 | 1.74 | 1,310,525 | 1.84 | 36.23 | 37 |
| 5 | 07-Jul | 275.05 | 277.70 | 271.35 | 276.25 | 275.70 | 0.44 | 72,106.69 | 3,799,460 | 2.05 | 2,135,391 | 3.00 | 58.87 | 60 |
| 6 | 04-Jul | 272.80 | 277.35 | 272.75 | 275.05 | 275.05 | 0.90 | 71,793.47 | 2,939,875 | 1.59 | 1,055,953 | 1.48 | 29.04 | 30 |
| 7 | 03-Jul | 273.45 | 275.45 | 271.60 | 272.60 | 273.38 | -0.40 | 71,153.97 | 2,692,058 | 1.45 | 964,836 | 1.36 | 26.38 | 27 |
| 8 | 02-Jul | 280.90 | 280.90 | 272.25 | 273.70 | 274.44 | -2.53 | 71,441.09 | 7,101,210 | 3.84 | 3,679,807 | 5.17 | 100.99 | 104 |
| 9 | 01-Jul | 278.50 | 282.65 | 276.40 | 280.80 | 280.16 | 1.52 | 73,294.33 | 6,939,075 | 3.75 | 2,750,826 | 3.87 | 77.07 | 78 |
| 10 | 30-Jun | 268.00 | 278.09 | 268.00 | 276.60 | 274.59 | 2.70 | 72,198.05 | 10,466,882 | 5.65 | 5,755,510 | 8.09 | 158.04 | 163 |
| 11 | 27-Jun | 276.80 | 277.98 | 268.63 | 269.33 | 271.21 | -2.70 | 70,300.43 | 5,491,582 | 2.97 | 2,078,036 | 2.92 | 56.36 | 59 |
| 12 | 26-Jun | 272.33 | 278.05 | 271.96 | 276.80 | 274.72 | 1.64 | 72,250.25 | 7,848,468 | 4.24 | 4,196,547 | 5.90 | 115.29 | 119 |
| 13 | 25-Jun | 272.75 | 273.05 | 267.20 | 272.33 | 270.37 | 0.42 | 71,083.49 | 8,192,361 | 4.43 | 2,953,440 | 4.15 | 79.85 | 84 |
| 14 | 24-Jun | 269.00 | 274.30 | 266.20 | 271.19 | 270.99 | 2.48 | 70,785.93 | 12,692,629 | 6.86 | 4,287,250 | 6.02 | 116.18 | 122 |
| 15 | 23-Jun | 258.80 | 266.73 | 258.12 | 264.62 | 263.95 | 1.67 | 69,071.03 | 9,009,789 | 4.87 | 2,738,920 | 3.85 | 72.29 | 78 |
| 16 | 20-Jun | 255.50 | 263.00 | 255.00 | 260.28 | 260.09 | 1.80 | 67,938.21 | 23,337,677 | 12.61 | 16,509,343 | 23.20 | 429.39 | 468 |
| 17 | 19-Jun | 255.00 | 258.65 | 252.78 | 255.68 | 256.11 | -0.21 | 66,737.52 | 10,784,231 | 5.82 | 5,376,825 | 7.56 | 137.71 | 152 |
| 18 | 18-Jun | 256.00 | 259.42 | 253.75 | 256.23 | 256.62 | 0.44 | 66,881.08 | 12,129,695 | 6.55 | 5,166,602 | 7.26 | 132.59 | 146 |
| 19 | 17-Jun | 248.75 | 255.75 | 247.02 | 255.11 | 252.89 | 2.56 | 66,588.73 | 13,086,871 | 7.07 | 5,466,597 | 7.68 | 138.24 | 155 |
| 20 | 16-Jun | 241.40 | 249.44 | 237.39 | 248.75 | 245.35 | 3.49 | 64,928.65 | 6,293,041 | 3.40 | 2,717,518 | 3.82 | 66.67 | 77 |
| 21 | 13-Jun | 236.00 | 241.67 | 236.00 | 240.37 | 239.71 | -1.07 | 62,741.30 | 6,619,068 | 3.58 | 3,093,007 | 4.35 | 74.14 | 88 |
| 22 | 12-Jun | 246.25 | 250.98 | 241.70 | 242.97 | 247.14 | -1.33 | 63,419.95 | 6,845,799 | 3.70 | 2,418,411 | 3.40 | 59.77 | 69 |
| 23 | 11-Jun | 246.00 | 251.00 | 244.52 | 246.25 | 247.26 | 1.48 | 64,276.10 | 21,036,525 | 11.36 | 9,011,893 | 12.66 | 222.83 | 256 |
| 24 | 10-Jun | 241.75 | 246.85 | 240.50 | 242.66 | 244.52 | 1.01 | 63,339.04 | 9,938,548 | 5.37 | 4,125,000 | 5.80 | 100.86 | 117 |
| 25 | 09-Jun | 235.00 | 243.29 | 235.00 | 240.23 | 240.64 | 2.92 | 62,704.76 | 10,606,849 | 5.73 | 3,258,258 | 4.58 | 78.41 | 92 |
| 26 | 06-Jun | 225.11 | 233.96 | 223.22 | 233.41 | 230.60 | 3.65 | 60,924.61 | 7,621,338 | 4.12 | 3,049,203 | 4.29 | 70.31 | 86 |
| 27 | 05-Jun | 224.10 | 226.20 | 222.46 | 225.20 | 224.61 | 0.05 | 58,781.63 | 2,373,268 | 1.28 | 1,150,712 | 1.62 | 25.85 | 33 |
| 28 | 04-Jun | 223.75 | 225.71 | 221.10 | 225.09 | 224.15 | 1.15 | 58,752.92 | 2,958,622 | 1.60 | 1,085,385 | 1.53 | 24.33 | 31 |
| 29 | 03-Jun | 224.60 | 227.80 | 221.72 | 222.52 | 224.80 | -0.73 | 58,082.10 | 5,124,464 | 2.77 | 2,084,483 | 2.93 | 46.86 | 59 |
| 30 | 02-Jun | 222.00 | 225.39 | 218.44 | 224.16 | 223.23 | 0.74 | 58,510.17 | 3,047,965 | 1.65 | 1,269,121 | 1.78 | 28.33 | 36 |
| 31 | 30-May | 221.20 | 223.90 | 219.10 | 222.51 | 221.93 | 0.56 | 58,079.49 | 2,694,513 | 1.46 | 937,061 | 1.32 | 20.80 | 27 |
| 32 | 29-May | 219.90 | 223.00 | 219.25 | 221.27 | 221.39 | 1.03 | 57,755.83 | 4,291,397 | 2.32 | 1,945,899 | 2.73 | 43.08 | 55 |
| 33 | 28-May | 221.85 | 222.20 | 218.43 | 219.02 | 220.05 | -0.91 | 57,168.53 | 2,125,877 | 1.15 | 830,519 | 1.17 | 18.28 | 24 |
| 34 | 27-May | 222.20 | 223.25 | 217.14 | 221.03 | 220.54 | -0.41 | 57,693.18 | 3,098,047 | 1.67 | 930,857 | 1.31 | 20.53 | 26 |
| 35 | 26-May | 221.20 | 223.57 | 219.01 | 221.95 | 221.63 | -0.15 | 57,933.32 | 3,945,663 | 2.13 | 1,546,481 | 2.17 | 34.27 | 44 |
| 36 | 23-May | 223.70 | 224.10 | 220.73 | 222.29 | 222.58 | 0.38 | 58,022.07 | 3,115,864 | 1.68 | 1,311,175 | 1.84 | 29.18 | 37 |
| 37 | 22-May | 222.00 | 223.41 | 218.08 | 221.45 | 221.44 | 0.00 | 57,802.81 | 6,482,702 | 3.50 | 2,664,546 | 3.74 | 59.00 | 76 |
| 38 | 21-May | 214.90 | 221.80 | 213.10 | 221.46 | 219.36 | 3.56 | 57,805.42 | 5,961,221 | 3.22 | 2,013,938 | 2.83 | 44.18 | 57 |
| 39 | 20-May | 215.90 | 218.30 | 213.40 | 213.84 | 215.10 | -0.63 | 55,816.45 | 3,304,680 | 1.78 | 1,529,770 | 2.15 | 32.91 | 43 |
| 40 | 19-May | 218.23 | 218.95 | 213.98 | 215.19 | 216.27 | -1.40 | 56,168.83 | 3,401,327 | 1.84 | 1,784,534 | 2.51 | 38.59 | 52 |
| 41 | 16-May | 217.40 | 218.95 | 214.47 | 218.24 | 216.81 | 1.32 | 56,964.94 | 5,702,121 | 3.08 | 2,461,028 | 3.46 | 53.36 | 72 |
| 42 | 15-May | 218.00 | 218.35 | 212.64 | 215.40 | 215.24 | -1.34 | 56,223.64 | 6,750,880 | 3.65 | 2,915,808 | 4.10 | 62.76 | 86 |
| 43 | 14-May | 206.00 | 219.99 | 206.00 | 218.33 | 216.38 | 6.56 | 56,988.43 | 25,410,327 | 13.73 | 7,078,778 | 9.95 | 153.17 | 208 |
| 44 | 13-May | 205.80 | 210.10 | 201.20 | 204.89 | 206.27 | -0.32 | 53,480.32 | 5,571,107 | 3.01 | 1,741,609 | 2.45 | 35.92 | 51 |
| 45 | 12-May | 199.40 | 205.98 | 199.01 | 205.54 | 204.59 | 6.40 | 53,649.99 | 4,882,715 | 2.64 | 2,196,805 | 3.09 | 44.94 | 65 |
| 46 | 09-May | 190.00 | 194.88 | 189.81 | 193.17 | 192.71 | -0.75 | 50,421.17 | 4,447,930 | 2.40 | 1,961,342 | 2.76 | 37.80 | 58 |
| 47 | 08-May | 200.70 | 204.50 | 193.00 | 194.62 | 199.92 | -3.05 | 50,799.65 | 4,759,157 | 2.57 | 1,502,487 | 2.11 | 30.04 | 44 |
| 48 | 07-May | 188.93 | 201.65 | 188.41 | 200.75 | 197.62 | 4.59 | 52,399.70 | 7,202,675 | 3.89 | 3,396,970 | 4.77 | 67.13 | 100 |
| 49 | 06-May | 198.50 | 200.78 | 191.42 | 191.94 | 194.89 | -3.70 | 50,100.12 | 4,092,349 | 2.21 | 2,195,170 | 3.08 | 42.78 | 65 |
| 50 | 05-May | 198.00 | 200.94 | 197.59 | 199.32 | 199.76 | 0.63 | 52,026.45 | 2,452,802 | 1.32 | 1,388,028 | 1.95 | 27.73 | 41 |
| 51 | 02-May | 197.00 | 201.80 | 195.90 | 198.08 | 198.90 | 0.88 | 51,702.78 | 3,173,576 | 1.71 | 1,278,774 | 1.80 | 25.43 | 38 |
| 52 | 30-Apr | 199.60 | 199.70 | 195.22 | 196.36 | 197.28 | -1.68 | 51,253.83 | 2,527,340 | 1.37 | 1,171,954 | 1.65 | 23.12 | 34 |
| 53 | 29-Apr | 201.00 | 203.00 | 199.10 | 199.71 | 201.08 | 0.15 | 52,128.24 | 3,138,260 | 1.70 | 1,377,079 | 1.94 | 27.69 | 40 |
| 54 | 28-Apr | 195.00 | 200.95 | 195.00 | 199.42 | 198.39 | 1.78 | 52,052.55 | 3,069,376 | 1.66 | 1,102,294 | 1.55 | 21.87 | 32 |
| 55 | 25-Apr | 202.73 | 204.20 | 194.00 | 195.94 | 197.05 | -3.53 | 51,144.20 | 5,773,192 | 3.12 | 2,272,050 | 3.19 | 44.77 | 67 |
| 56 | 24-Apr | 207.01 | 208.23 | 202.02 | 203.10 | 204.08 | -2.35 | 53,013.10 | 3,596,167 | 1.94 | 1,561,261 | 2.19 | 31.86 | 46 |
| 57 | 23-Apr | 204.95 | 208.80 | 200.50 | 207.98 | 205.47 | 2.04 | 54,286.88 | 4,082,754 | 2.21 | 1,682,749 | 2.36 | 34.58 | 49 |
| 58 | 22-Apr | 203.00 | 206.99 | 202.65 | 203.82 | 204.96 | 0.66 | 53,201.03 | 5,509,241 | 2.98 | 2,876,593 | 4.04 | 58.96 | 85 |
| 59 | 21-Apr | 199.90 | 204.99 | 197.85 | 202.49 | 202.27 | 2.17 | 52,853.88 | 6,404,738 | 3.46 | 2,799,831 | 3.93 | 56.63 | 82 |
| 60 | 17-Apr | 196.00 | 199.00 | 195.50 | 198.18 | 197.58 | 1.21 | 51,728.88 | 5,630,583 | 3.04 | 2,848,019 | 4.00 | 56.27 | 84 |
| 61 | 16-Apr | 191.00 | 196.34 | 190.09 | 195.82 | 194.85 | 2.72 | 51,112.88 | 6,296,910 | 3.40 | 3,277,749 | 4.61 | 63.87 | 96 |
| 62 | 15-Apr | 188.00 | 191.00 | 186.69 | 190.64 | 189.64 | 2.87 | 49,760.79 | 3,226,844 | 1.74 | 1,692,425 | 2.38 | 32.10 | 50 |
| 63 | 11-Apr | 184.00 | 188.00 | 183.90 | 185.33 | 186.26 | 1.86 | 48,374.78 | 4,469,518 | 2.41 | 2,121,620 | 2.98 | 39.52 | 62 |
| 64 | 09-Apr | 184.00 | 185.49 | 180.40 | 181.95 | 182.68 | -1.12 | 47,492.53 | 5,739,540 | 3.10 | 2,808,546 | 3.95 | 51.31 | 83 |
| 65 | 08-Apr | 183.78 | 187.76 | 181.11 | 184.02 | 184.31 | 2.61 | 48,032.84 | 4,734,526 | 2.56 | 1,996,473 | 2.81 | 36.80 | 59 |
| 66 | 07-Apr | 169.43 | 181.70 | 169.43 | 179.34 | 177.59 | -4.74 | 46,811.27 | 10,219,908 | 5.52 | 4,869,094 | 6.84 | 86.47 | 143 |
| 67 | 04-Apr | 192.75 | 193.03 | 185.97 | 188.26 | 189.62 | -2.63 | 49,139.57 | 4,501,520 | 2.43 | 1,876,643 | 2.64 | 35.58 | 55 |
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